Helsinki - Delayed Quote EUR

BBS-Bioactive Bone Substitutes Oyj (BONEH.HE)

Compare
0.0666
-0.0006
(-0.89%)
At close: January 17 at 6:02:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.06680.06680.06560.06660.066623,024
Jan 16, 20250.06000.06840.06000.06720.067244,442
Jan 15, 20250.06980.06980.06000.06520.065282,739
Jan 14, 20250.07380.07380.06700.06940.069423,161
Jan 13, 20250.06500.07180.06500.07180.071825,879
Jan 10, 20250.06320.06980.06320.06500.065099,372
Jan 9, 20250.06260.06600.06200.06340.063439,520
Jan 8, 20250.07000.07480.06280.06280.062883,463
Jan 7, 20250.07780.07780.06060.07000.0700103,546
Jan 3, 20250.07000.07800.06800.07520.0752254,440
Jan 2, 20250.05500.06860.05500.06860.0686119,017
Dec 30, 20240.04880.05500.04700.05300.0530230,318
Dec 27, 20240.04760.06000.04400.05320.0532145,730
Dec 23, 20240.04960.06000.04120.04760.0476172,706
Dec 20, 20240.05140.05160.04520.04820.0482126,800
Dec 19, 20240.05820.05900.04000.05140.051485,632
Dec 18, 20240.06000.06020.05500.05780.0578102,005
Dec 17, 20240.06140.06340.06000.06040.0604117,313
Dec 16, 20240.06900.06900.06300.06600.0660114,886
Dec 13, 20240.07500.07540.06500.06900.0690157,058
Dec 12, 20240.07080.07080.06500.06800.0680287,152
Dec 11, 20240.08000.08000.06600.07100.0710214,963
Dec 10, 20240.08780.08780.07940.08200.082058,003
Dec 9, 20240.08960.08960.08200.08680.086884,880
Dec 5, 20240.09200.09200.08120.08940.089443,999
Dec 4, 20240.09460.09500.09100.09100.091033,119
Dec 3, 20240.08960.09460.08960.09460.094641,517
Dec 2, 20240.09440.09500.08500.09020.090242,488
Nov 29, 20240.09700.09760.08800.09740.0974112,141
Nov 28, 20240.08680.09680.08680.09680.096849,397
Nov 27, 20240.08900.09000.08540.08720.0872106,928
Nov 26, 20240.09140.09180.08540.08540.085486,893
Nov 25, 20240.08400.09180.08000.08560.0856138,430
Nov 22, 20240.09400.09400.08000.08540.0854146,840
Nov 21, 20240.07000.09380.07000.09300.0930203,458
Nov 20, 20240.07180.07200.06200.06960.0696124,444
Nov 19, 20240.07980.08280.07000.07320.0732260,334
Nov 18, 20240.08300.08780.07860.07980.079845,947
Nov 15, 20240.09020.09020.07560.08100.0810455,905
Nov 14, 20240.09420.09600.09000.09020.0902185,825
Nov 13, 20240.09480.09660.09100.09420.0942219,661
Nov 12, 20240.10000.10700.09040.09320.0932249,736
Nov 11, 20240.11450.11450.09040.10000.1000240,528
Nov 8, 20240.12100.12450.11000.11400.1140106,934
Nov 7, 20240.12050.15000.11900.12150.1215577,054
Nov 6, 20240.09700.13000.05000.12000.1200857,218
Nov 5, 20240.25300.26400.25200.25900.259025,923
Nov 4, 20240.29000.29000.18200.24600.246066,731
Nov 1, 20240.28000.28400.27100.27300.27307,898
Oct 31, 20240.28800.28800.27000.27800.27802,272
Oct 30, 20240.27800.28800.27000.28800.288066,128
Oct 29, 20240.28300.28800.27200.27800.278036,641
Oct 28, 20240.27900.28900.27800.27900.279028,037
Oct 25, 20240.29000.29000.28100.29000.290016,092
Oct 24, 20240.29000.29000.28000.28700.287013,299
Oct 23, 20240.28600.29800.28400.28400.284022,152
Oct 22, 20240.28700.28900.28000.28500.285023,007
Oct 21, 20240.29200.29800.28200.29500.295034,896
Oct 18, 20240.30200.30200.28800.29600.296014,567
Oct 17, 20240.28800.30300.28600.30300.303016,029
Oct 16, 20240.29900.29900.28400.28800.288016,034
Oct 15, 20240.29800.30300.28400.28800.288033,664
Oct 14, 20240.30300.30300.28700.29500.295028,539
Oct 11, 20240.30000.30300.29000.30200.302010,245
Oct 10, 20240.29500.30000.29000.30000.30009,632
Oct 9, 20240.29900.29900.28800.29200.292012,378
Oct 8, 20240.28500.30000.28500.29300.293013,525
Oct 7, 20240.29100.29200.28400.28400.284016,602
Oct 4, 20240.29800.29800.28300.28800.288073,577
Oct 3, 20240.29800.30500.29200.30100.301026,938
Oct 2, 20240.29700.30000.29200.29700.297051,109
Oct 1, 20240.31800.32000.29200.29600.2960150,632
Sep 30, 20240.30000.31900.29300.31700.317061,015
Sep 27, 20240.29900.30000.29200.29300.293029,666
Sep 26, 20240.31100.31300.30000.30500.305020,835
Sep 25, 20240.31200.31400.30000.31100.311053,140
Sep 24, 20240.31000.31800.30500.31800.318029,834
Sep 23, 20240.31000.31200.30400.31000.31008,156
Sep 20, 20240.31000.31800.30000.30800.308066,796
Sep 19, 20240.31900.32400.30100.31000.310061,325
Sep 18, 20240.30300.31500.30300.31000.31005,135
Sep 17, 20240.31900.31900.30300.30300.303025,699
Sep 16, 20240.31800.31800.30000.31300.313012,833
Sep 13, 20240.32500.32500.30900.31200.312014,346
Sep 12, 20240.30900.32600.30600.32000.320055,950
Sep 11, 20240.30500.31600.30000.30200.3020107,205
Sep 10, 20240.31600.31900.30500.30500.30505,116
Sep 9, 20240.31700.32000.30000.30500.305018,631
Sep 6, 20240.31700.31700.30400.31700.31705,475
Sep 5, 20240.30000.32900.30000.31900.319014,548
Sep 4, 20240.30000.30500.29800.30500.30507,711
Sep 3, 20240.30000.30800.29600.30000.300044,866
Sep 2, 20240.30500.30800.29500.30500.305074,461
Aug 30, 20240.30900.30900.29200.30500.305083,310
Aug 29, 20240.31100.32000.30200.30900.309034,271
Aug 28, 20240.33000.33000.30900.31800.318074,295
Aug 27, 20240.37000.37000.31100.32100.3210110,166
Aug 26, 20240.40930.41800.33480.34830.3483138,090
Aug 23, 20240.42570.42960.39670.41030.410379,013
Aug 22, 20240.45480.45480.42380.42570.425740,024
Aug 21, 20240.44700.44700.41610.41610.416123,119
Aug 20, 20240.45190.45860.44510.44990.449931,994
Aug 19, 20240.46150.46830.43440.44610.446193,024
Aug 16, 20240.38000.49000.38000.47100.4710105,640
Aug 15, 20240.38500.38500.36000.38000.38008,213
Aug 14, 20240.38800.38800.35200.38500.385030,570
Aug 13, 20240.41000.41000.33000.38700.387078,692
Aug 12, 20240.34000.43700.32500.41000.410042,051
Aug 9, 20240.31900.34600.31900.34000.340028,626
Aug 8, 20240.31200.31900.30100.31900.31904,632
Aug 7, 20240.30600.31200.30000.31200.31205,931
Aug 6, 20240.32700.32700.29000.29000.290015,525
Aug 5, 20240.34600.34600.31000.31000.310022,423
Aug 2, 20240.35000.36000.33000.34600.346030,959
Aug 1, 20240.32700.34900.32600.34900.349033,040
Jul 31, 20240.31800.33100.31800.33100.33104,186
Jul 30, 20240.33400.33400.31000.31800.318025,432
Jul 29, 20240.33300.34400.31000.31000.310032,646
Jul 26, 20240.32800.34400.32000.32400.324036,028
Jul 25, 20240.32500.33800.31900.32700.327012,473
Jul 24, 20240.33500.33600.32600.32600.326029,107
Jul 23, 20240.36000.37800.32100.34500.345030,884
Jul 22, 20240.35700.37800.34700.36000.360011,551
Jul 19, 20240.35000.35800.32400.34500.34503,315
Jul 18, 20240.34600.34900.34200.34900.34903,747
Jul 17, 20240.33400.34600.33000.34200.342021,081
Jul 16, 20240.32000.33200.32000.33200.33202,672
Jul 15, 20240.31700.33400.31000.31100.311013,352
Jul 12, 20240.32000.33600.31200.31600.316014,240
Jul 11, 20240.32100.32300.31000.32000.320021,190
Jul 10, 20240.33000.33900.32000.33000.33007,536
Jul 9, 20240.33900.33900.31000.33000.33009,364
Jul 8, 20240.32700.34000.32700.33700.337013,826
Jul 5, 20240.34600.34600.31200.32700.327039,927
Jul 4, 20240.33100.34600.32000.34600.346015,827
Jul 3, 20240.32000.33100.31400.33100.331017,695
Jul 2, 20240.36300.36300.31900.31900.319029,700
Jul 1, 20240.36600.37100.34700.34700.34709,522
Jun 28, 20240.35000.36500.34900.35400.354013,871
Jun 27, 20240.37000.37000.35200.35200.35202,108
Jun 26, 20240.36600.37500.34600.34900.349050,506
Jun 25, 20240.33500.35300.33500.35000.35009,147
Jun 24, 20240.37700.37700.33400.33500.335020,154
Jun 20, 20240.32000.37200.32000.33500.335014,426
Jun 19, 20240.31500.39800.30700.35000.350037,980
Jun 18, 20240.35000.35100.27000.30700.3070121,868
Jun 17, 20240.39200.39800.38500.39700.397021,894
Jun 14, 20240.38600.40000.38600.39100.391019,292
Jun 13, 20240.41700.42300.38500.41400.41405,534
Jun 12, 20240.41100.42300.39300.41700.417029,421
Jun 11, 20240.42300.42700.39000.39000.390031,141
Jun 10, 20240.44800.44800.41200.41900.419012,784
Jun 7, 20240.47900.47900.42000.44900.449016,896
Jun 6, 20240.47000.47000.41000.44900.449061,126
Jun 5, 20240.44000.49000.43000.44000.4400226,313
Jun 4, 20240.36100.43000.34900.42000.4200117,672
Jun 3, 20240.36200.36900.35500.36200.362015,939
May 31, 20240.36000.37500.36000.36200.362011,368
May 30, 20240.35800.37600.35800.36000.360028,402
May 29, 20240.38500.38500.36500.36800.368010,733
May 28, 20240.37300.38000.36800.37000.370040,872
May 27, 20240.38900.38900.37100.38600.38607,131
May 24, 20240.38700.39000.37100.38900.389022,696
May 23, 20240.38800.39000.37000.37400.374025,496
May 22, 20240.38000.39000.36900.38800.38805,494
May 21, 20240.35900.39000.35000.37900.379047,749
May 20, 20240.39100.39100.35000.36600.366026,037
May 17, 20240.37700.39100.37200.37500.375016,079
May 16, 20240.37800.38800.37300.38000.380018,464
May 15, 20240.39100.39200.37300.39200.392036,079
May 14, 20240.39500.39500.37500.39300.393024,609
May 13, 20240.38300.39700.37300.39400.394052,481
May 10, 20240.36700.39200.36000.38200.382039,021
May 8, 20240.38000.38300.34700.35000.3500140,277
May 7, 20240.40000.41000.36500.38200.382073,821
May 6, 20240.35000.42400.31900.40400.4040332,958
May 3, 20240.47400.47400.46000.46600.466032,443
May 2, 20240.46000.47700.45600.47200.472011,320
Apr 30, 20240.46400.46600.45600.46300.463020,730
Apr 29, 20240.47800.47800.45400.46900.469029,273
Apr 26, 20240.47400.48500.46000.47800.478025,443
Apr 25, 20240.47300.47900.47200.47900.479016,290
Apr 24, 20240.47900.48900.47400.48300.483037,118
Apr 23, 20240.47800.50200.47300.47900.4790123,818
Apr 22, 20240.48000.50800.47400.48300.483070,050
Apr 19, 20240.48900.49300.48000.48000.480039,144
Apr 18, 20240.47900.48900.47300.48000.480033,132
Apr 17, 20240.49500.49500.47000.49000.490039,337
Apr 16, 20240.49000.49400.48000.48700.487023,686
Apr 15, 20240.49000.49400.46600.47000.470031,637
Apr 12, 20240.48900.49900.47900.49600.496044,275
Apr 11, 20240.48500.52200.47800.49600.496056,320
Apr 10, 20240.49300.49300.46900.48500.48506,290
Apr 9, 20240.46900.49000.46000.48600.486029,449
Apr 8, 20240.46600.48800.45800.48600.486027,665
Apr 5, 20240.46700.46700.45000.46200.462021,593
Apr 4, 20240.49000.49000.45100.46700.467018,494
Apr 3, 20240.45900.48300.45900.48000.480021,212
Apr 2, 20240.46800.46800.43000.45900.459046,264
Mar 28, 20240.47200.47800.43900.46800.468013,106
Mar 27, 20240.47000.48100.46000.47200.472026,390
Mar 26, 20240.49300.49600.46500.46900.469016,519
Mar 25, 20240.49000.49900.47000.49300.493034,686
Mar 22, 20240.48000.49000.48000.48100.481027,236
Mar 21, 20240.48100.48600.47500.48400.48409,160
Mar 20, 20240.50000.50600.47300.48300.483044,515
Mar 19, 20240.50000.50000.47100.49500.495019,990
Mar 18, 20240.49900.50600.48100.49000.490023,487
Mar 15, 20240.49900.49900.48500.49500.495011,871
Mar 14, 20240.49300.51200.48000.49900.499062,111
Mar 13, 20240.51000.51200.49000.49200.492030,040
Mar 12, 20240.51000.52000.49400.51000.510027,815
Mar 11, 20240.50800.52200.50200.51400.514011,445
Mar 8, 20240.50400.51800.49000.50600.506025,614
Mar 7, 20240.51000.51000.49000.50200.502015,289
Mar 6, 20240.51400.51400.49000.51000.510028,847
Mar 5, 20240.53200.53200.50000.51600.516025,333
Mar 4, 20240.53000.53200.50000.51800.518043,063
Mar 1, 20240.54200.54200.51400.53000.530019,867
Feb 29, 20240.52000.52400.50000.52200.522041,366
Feb 28, 20240.55000.57400.50000.52000.520033,472
Feb 27, 20240.60000.62000.53400.55000.550067,854
Feb 26, 20240.56400.58400.53000.58400.584031,680
Feb 23, 20240.54600.59400.54600.56400.564025,104
Feb 22, 20240.59800.59800.55000.58600.58608,787
Feb 21, 20240.61000.61600.57200.58000.580033,267
Feb 20, 20240.64600.64600.58200.60800.60806,943
Feb 19, 20240.62400.62400.58600.58600.586029,400
Feb 16, 20240.56600.63200.56600.60000.600037,470
Feb 15, 20240.59800.60000.55800.56400.564047,688
Feb 14, 20240.61000.61000.58000.59800.598031,477
Feb 13, 20240.62600.62600.59200.61800.618022,546
Feb 12, 20240.59800.66400.59800.62600.626098,001
Feb 9, 20240.53000.59000.53000.58400.584052,211
Feb 8, 20240.50000.51800.48200.51600.516017,768
Feb 7, 20240.48700.51000.48000.50000.500055,819
Feb 6, 20240.49400.49400.48000.48900.489011,159
Feb 5, 20240.49800.50000.48100.48100.481029,081
Feb 2, 20240.49500.49800.48700.49800.49804,727
Feb 1, 20240.49400.49900.47500.49500.495012,513
Jan 31, 20240.49400.49400.47600.48000.480011,749
Jan 30, 20240.47200.50000.46100.48600.486015,614
Jan 29, 20240.48000.48200.46600.48000.48008,157
Jan 26, 20240.49400.49400.45000.48000.480010,335
Jan 25, 20240.46100.49000.46100.48000.48009,663
Jan 24, 20240.49500.49500.45000.46100.461021,398
Jan 23, 20240.49500.49500.46700.48000.480014,464
Jan 22, 20240.47700.50000.47600.49000.490010,937
Jan 19, 20240.48200.48200.45500.47600.476010,679
Jan 18, 20240.48900.49800.46000.47900.479015,999
Jan 17, 20240.48800.50000.47500.48900.489018,739

Related Tickers

NXTMH.HE Nexstim Plc
9.12
-1.08%
 
MODU.HE Modulight Oyj
1.0500
+1.94%
 
BRETEC.HE Bioretec Oy
2.3600
0.00%
 
REG1V.HE Revenio Group Oyj
28.18
+3.00%
 
ECOR electroCore, Inc.
15.90
+1.27%
 
QSI Quantum-Si incorporated
2.2400
-11.81%