Helsinki - Delayed Quote EUR

BBS-Bioactive Bone Substitutes Oyj (BONEH.HE)

0.0538

0.0000

(0.00%)

At close: February 12 at 2:09:46 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Apr 24, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Apr 23, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Apr 22, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Apr 17, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Apr 16, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Apr 15, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Apr 14, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Apr 11, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Apr 10, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Apr 9, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Apr 8, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Apr 7, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Apr 4, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Apr 3, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Apr 2, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Apr 1, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 31, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 28, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 27, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 26, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 25, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 24, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 21, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 20, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 19, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 18, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 17, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 14, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 13, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 12, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 11, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 10, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 7, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 6, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 5, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 4, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Mar 3, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Feb 28, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Feb 27, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Feb 26, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Feb 25, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Feb 24, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Feb 21, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Feb 20, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Feb 19, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Feb 18, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Feb 17, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Feb 14, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Feb 13, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Feb 12, 2025	0.0588	0.0588	0.0500	0.0538	0.0538	235,257
Feb 11, 2025	0.0540	0.0608	0.0500	0.0588	0.0588	168,951
Feb 10, 2025	0.0508	0.0546	0.0500	0.0540	0.0540	67,680
Feb 7, 2025	0.0522	0.0550	0.0490	0.0508	0.0508	42,776
Feb 6, 2025	0.0566	0.0566	0.0480	0.0522	0.0522	273,710
Feb 5, 2025	0.0634	0.0634	0.0512	0.0580	0.0580	80,712
Feb 4, 2025	0.0600	0.0628	0.0600	0.0612	0.0612	10,860
Feb 3, 2025	0.0620	0.0638	0.0580	0.0580	0.0580	110,835
Jan 31, 2025	0.0604	0.0640	0.0602	0.0614	0.0614	93,615
Jan 30, 2025	0.0600	0.0622	0.0592	0.0604	0.0604	31,098
Jan 29, 2025	0.0608	0.0628	0.0600	0.0600	0.0600	34,530
Jan 28, 2025	0.0604	0.0620	0.0554	0.0606	0.0606	35,998
Jan 27, 2025	0.0606	0.0606	0.0568	0.0600	0.0600	23,677
Jan 24, 2025	0.0608	0.0640	0.0606	0.0606	0.0606	56,984
Jan 23, 2025	0.0614	0.0614	0.0550	0.0606	0.0606	46,945
Jan 22, 2025	0.0630	0.0638	0.0602	0.0610	0.0610	23,172
Jan 21, 2025	0.0624	0.0630	0.0600	0.0630	0.0630	65,296
Jan 20, 2025	0.0670	0.0670	0.0630	0.0642	0.0642	48,731
Jan 17, 2025	0.0668	0.0668	0.0656	0.0666	0.0666	23,024
Jan 16, 2025	0.0600	0.0684	0.0600	0.0672	0.0672	44,442
Jan 15, 2025	0.0698	0.0698	0.0600	0.0652	0.0652	82,739
Jan 14, 2025	0.0738	0.0738	0.0670	0.0694	0.0694	23,161
Jan 13, 2025	0.0650	0.0718	0.0650	0.0718	0.0718	25,879
Jan 10, 2025	0.0632	0.0698	0.0632	0.0650	0.0650	99,372
Jan 9, 2025	0.0626	0.0660	0.0620	0.0634	0.0634	39,520
Jan 8, 2025	0.0700	0.0748	0.0628	0.0628	0.0628	83,463
Jan 7, 2025	0.0778	0.0778	0.0606	0.0700	0.0700	103,546
Jan 3, 2025	0.0700	0.0780	0.0680	0.0752	0.0752	254,440
Jan 2, 2025	0.0550	0.0686	0.0550	0.0686	0.0686	119,017
Dec 30, 2024	0.0488	0.0550	0.0470	0.0530	0.0530	230,318
Dec 27, 2024	0.0476	0.0600	0.0440	0.0532	0.0532	145,730
Dec 23, 2024	0.0496	0.0600	0.0412	0.0476	0.0476	172,706
Dec 20, 2024	0.0514	0.0516	0.0452	0.0482	0.0482	126,800
Dec 19, 2024	0.0582	0.0590	0.0400	0.0514	0.0514	85,632
Dec 18, 2024	0.0600	0.0602	0.0550	0.0578	0.0578	102,005
Dec 17, 2024	0.0614	0.0634	0.0600	0.0604	0.0604	117,313
Dec 16, 2024	0.0690	0.0690	0.0630	0.0660	0.0660	114,886
Dec 13, 2024	0.0750	0.0754	0.0650	0.0690	0.0690	157,058
Dec 12, 2024	0.0708	0.0708	0.0650	0.0680	0.0680	287,152
Dec 11, 2024	0.0800	0.0800	0.0660	0.0710	0.0710	214,963
Dec 10, 2024	0.0878	0.0878	0.0794	0.0820	0.0820	58,003
Dec 9, 2024	0.0896	0.0896	0.0820	0.0868	0.0868	84,880
Dec 5, 2024	0.0920	0.0920	0.0812	0.0894	0.0894	43,999
Dec 4, 2024	0.0946	0.0950	0.0910	0.0910	0.0910	33,119
Dec 3, 2024	0.0896	0.0946	0.0896	0.0946	0.0946	41,517
Dec 2, 2024	0.0944	0.0950	0.0850	0.0902	0.0902	42,488
Nov 29, 2024	0.0970	0.0976	0.0880	0.0974	0.0974	112,141
Nov 28, 2024	0.0868	0.0968	0.0868	0.0968	0.0968	49,397
Nov 27, 2024	0.0890	0.0900	0.0854	0.0872	0.0872	106,928
Nov 26, 2024	0.0914	0.0918	0.0854	0.0854	0.0854	86,893
Nov 25, 2024	0.0840	0.0918	0.0800	0.0856	0.0856	138,430
Nov 22, 2024	0.0940	0.0940	0.0800	0.0854	0.0854	146,840
Nov 21, 2024	0.0700	0.0938	0.0700	0.0930	0.0930	203,458
Nov 20, 2024	0.0718	0.0720	0.0620	0.0696	0.0696	124,444
Nov 19, 2024	0.0798	0.0828	0.0700	0.0732	0.0732	260,334
Nov 18, 2024	0.0830	0.0878	0.0786	0.0798	0.0798	45,947
Nov 15, 2024	0.0902	0.0902	0.0756	0.0810	0.0810	455,905
Nov 14, 2024	0.0942	0.0960	0.0900	0.0902	0.0902	185,825
Nov 13, 2024	0.0948	0.0966	0.0910	0.0942	0.0942	219,661
Nov 12, 2024	0.1000	0.1070	0.0904	0.0932	0.0932	249,736
Nov 11, 2024	0.1145	0.1145	0.0904	0.1000	0.1000	240,528
Nov 8, 2024	0.1210	0.1245	0.1100	0.1140	0.1140	106,934
Nov 7, 2024	0.1205	0.1500	0.1190	0.1215	0.1215	577,054
Nov 6, 2024	0.0970	0.1300	0.0500	0.1200	0.1200	857,218
Nov 5, 2024	0.2530	0.2640	0.2520	0.2590	0.2590	25,923
Nov 4, 2024	0.2900	0.2900	0.1820	0.2460	0.2460	66,731
Nov 1, 2024	0.2800	0.2840	0.2710	0.2730	0.2730	7,898
Oct 31, 2024	0.2880	0.2880	0.2700	0.2780	0.2780	2,272
Oct 30, 2024	0.2780	0.2880	0.2700	0.2880	0.2880	66,128
Oct 29, 2024	0.2830	0.2880	0.2720	0.2780	0.2780	36,641
Oct 28, 2024	0.2790	0.2890	0.2780	0.2790	0.2790	28,037
Oct 25, 2024	0.2900	0.2900	0.2810	0.2900	0.2900	16,092
Oct 24, 2024	0.2900	0.2900	0.2800	0.2870	0.2870	13,299
Oct 23, 2024	0.2860	0.2980	0.2840	0.2840	0.2840	22,152
Oct 22, 2024	0.2870	0.2890	0.2800	0.2850	0.2850	23,007
Oct 21, 2024	0.2920	0.2980	0.2820	0.2950	0.2950	34,896
Oct 18, 2024	0.3020	0.3020	0.2880	0.2960	0.2960	14,567
Oct 17, 2024	0.2880	0.3030	0.2860	0.3030	0.3030	16,029
Oct 16, 2024	0.2990	0.2990	0.2840	0.2880	0.2880	16,034
Oct 15, 2024	0.2980	0.3030	0.2840	0.2880	0.2880	33,664
Oct 14, 2024	0.3030	0.3030	0.2870	0.2950	0.2950	28,539
Oct 11, 2024	0.3000	0.3030	0.2900	0.3020	0.3020	10,245
Oct 10, 2024	0.2950	0.3000	0.2900	0.3000	0.3000	9,632
Oct 9, 2024	0.2990	0.2990	0.2880	0.2920	0.2920	12,378
Oct 8, 2024	0.2850	0.3000	0.2850	0.2930	0.2930	13,525
Oct 7, 2024	0.2910	0.2920	0.2840	0.2840	0.2840	16,602
Oct 4, 2024	0.2980	0.2980	0.2830	0.2880	0.2880	73,577
Oct 3, 2024	0.2980	0.3050	0.2920	0.3010	0.3010	26,938
Oct 2, 2024	0.2970	0.3000	0.2920	0.2970	0.2970	51,109
Oct 1, 2024	0.3180	0.3200	0.2920	0.2960	0.2960	150,632
Sep 30, 2024	0.3000	0.3190	0.2930	0.3170	0.3170	61,015
Sep 27, 2024	0.2990	0.3000	0.2920	0.2930	0.2930	29,666
Sep 26, 2024	0.3110	0.3130	0.3000	0.3050	0.3050	20,835
Sep 25, 2024	0.3120	0.3140	0.3000	0.3110	0.3110	53,140
Sep 24, 2024	0.3100	0.3180	0.3050	0.3180	0.3180	29,834
Sep 23, 2024	0.3100	0.3120	0.3040	0.3100	0.3100	8,156
Sep 20, 2024	0.3100	0.3180	0.3000	0.3080	0.3080	66,796
Sep 19, 2024	0.3190	0.3240	0.3010	0.3100	0.3100	61,325
Sep 18, 2024	0.3030	0.3150	0.3030	0.3100	0.3100	5,135
Sep 17, 2024	0.3190	0.3190	0.3030	0.3030	0.3030	25,699
Sep 16, 2024	0.3180	0.3180	0.3000	0.3130	0.3130	12,833
Sep 13, 2024	0.3250	0.3250	0.3090	0.3120	0.3120	14,346
Sep 12, 2024	0.3090	0.3260	0.3060	0.3200	0.3200	55,950
Sep 11, 2024	0.3050	0.3160	0.3000	0.3020	0.3020	107,205
Sep 10, 2024	0.3160	0.3190	0.3050	0.3050	0.3050	5,116
Sep 9, 2024	0.3170	0.3200	0.3000	0.3050	0.3050	18,631
Sep 6, 2024	0.3170	0.3170	0.3040	0.3170	0.3170	5,475
Sep 5, 2024	0.3000	0.3290	0.3000	0.3190	0.3190	14,548
Sep 4, 2024	0.3000	0.3050	0.2980	0.3050	0.3050	7,711
Sep 3, 2024	0.3000	0.3080	0.2960	0.3000	0.3000	44,866
Sep 2, 2024	0.3050	0.3080	0.2950	0.3050	0.3050	74,461
Aug 30, 2024	0.3090	0.3090	0.2920	0.3050	0.3050	83,310
Aug 29, 2024	0.3110	0.3200	0.3020	0.3090	0.3090	34,271
Aug 28, 2024	0.3300	0.3300	0.3090	0.3180	0.3180	74,295
Aug 27, 2024	0.3700	0.3700	0.3110	0.3210	0.3210	110,166
Aug 26, 2024	0.4093	0.4180	0.3348	0.3483	0.3483	138,090
Aug 23, 2024	0.4257	0.4296	0.3967	0.4103	0.4103	79,013
Aug 22, 2024	0.4548	0.4548	0.4238	0.4257	0.4257	40,024
Aug 21, 2024	0.4470	0.4470	0.4161	0.4161	0.4161	23,119
Aug 20, 2024	0.4519	0.4586	0.4451	0.4499	0.4499	31,994
Aug 19, 2024	0.4615	0.4683	0.4344	0.4461	0.4461	93,024
Aug 16, 2024	0.3800	0.4900	0.3800	0.4710	0.4710	105,640
Aug 15, 2024	0.3850	0.3850	0.3600	0.3800	0.3800	8,213
Aug 14, 2024	0.3880	0.3880	0.3520	0.3850	0.3850	30,570
Aug 13, 2024	0.4100	0.4100	0.3300	0.3870	0.3870	78,692
Aug 12, 2024	0.3400	0.4370	0.3250	0.4100	0.4100	42,051
Aug 9, 2024	0.3190	0.3460	0.3190	0.3400	0.3400	28,626
Aug 8, 2024	0.3120	0.3190	0.3010	0.3190	0.3190	4,632
Aug 7, 2024	0.3060	0.3120	0.3000	0.3120	0.3120	5,931
Aug 6, 2024	0.3270	0.3270	0.2900	0.2900	0.2900	15,525
Aug 5, 2024	0.3460	0.3460	0.3100	0.3100	0.3100	22,423
Aug 2, 2024	0.3500	0.3600	0.3300	0.3460	0.3460	30,959
Aug 1, 2024	0.3270	0.3490	0.3260	0.3490	0.3490	33,040
Jul 31, 2024	0.3180	0.3310	0.3180	0.3310	0.3310	4,186
Jul 30, 2024	0.3340	0.3340	0.3100	0.3180	0.3180	25,432
Jul 29, 2024	0.3330	0.3440	0.3100	0.3100	0.3100	32,646
Jul 26, 2024	0.3280	0.3440	0.3200	0.3240	0.3240	36,028
Jul 25, 2024	0.3250	0.3380	0.3190	0.3270	0.3270	12,473
Jul 24, 2024	0.3350	0.3360	0.3260	0.3260	0.3260	29,107
Jul 23, 2024	0.3600	0.3780	0.3210	0.3450	0.3450	30,884
Jul 22, 2024	0.3570	0.3780	0.3470	0.3600	0.3600	11,551
Jul 19, 2024	0.3500	0.3580	0.3240	0.3450	0.3450	3,315
Jul 18, 2024	0.3460	0.3490	0.3420	0.3490	0.3490	3,747
Jul 17, 2024	0.3340	0.3460	0.3300	0.3420	0.3420	21,081
Jul 16, 2024	0.3200	0.3320	0.3200	0.3320	0.3320	2,672
Jul 15, 2024	0.3170	0.3340	0.3100	0.3110	0.3110	13,352
Jul 12, 2024	0.3200	0.3360	0.3120	0.3160	0.3160	14,240
Jul 11, 2024	0.3210	0.3230	0.3100	0.3200	0.3200	21,190
Jul 10, 2024	0.3300	0.3390	0.3200	0.3300	0.3300	7,536
Jul 9, 2024	0.3390	0.3390	0.3100	0.3300	0.3300	9,364
Jul 8, 2024	0.3270	0.3400	0.3270	0.3370	0.3370	13,826
Jul 5, 2024	0.3460	0.3460	0.3120	0.3270	0.3270	39,927
Jul 4, 2024	0.3310	0.3460	0.3200	0.3460	0.3460	15,827
Jul 3, 2024	0.3200	0.3310	0.3140	0.3310	0.3310	17,695
Jul 2, 2024	0.3630	0.3630	0.3190	0.3190	0.3190	29,700
Jul 1, 2024	0.3660	0.3710	0.3470	0.3470	0.3470	9,522
Jun 28, 2024	0.3500	0.3650	0.3490	0.3540	0.3540	13,871
Jun 27, 2024	0.3700	0.3700	0.3520	0.3520	0.3520	2,108
Jun 26, 2024	0.3660	0.3750	0.3460	0.3490	0.3490	50,506
Jun 25, 2024	0.3350	0.3530	0.3350	0.3500	0.3500	9,147
Jun 24, 2024	0.3770	0.3770	0.3340	0.3350	0.3350	20,154
Jun 20, 2024	0.3200	0.3720	0.3200	0.3350	0.3350	14,426
Jun 19, 2024	0.3150	0.3980	0.3070	0.3500	0.3500	37,980
Jun 18, 2024	0.3500	0.3510	0.2700	0.3070	0.3070	121,868
Jun 17, 2024	0.3920	0.3980	0.3850	0.3970	0.3970	21,894
Jun 14, 2024	0.3860	0.4000	0.3860	0.3910	0.3910	19,292
Jun 13, 2024	0.4170	0.4230	0.3850	0.4140	0.4140	5,534
Jun 12, 2024	0.4110	0.4230	0.3930	0.4170	0.4170	29,421
Jun 11, 2024	0.4230	0.4270	0.3900	0.3900	0.3900	31,141
Jun 10, 2024	0.4480	0.4480	0.4120	0.4190	0.4190	12,784
Jun 7, 2024	0.4790	0.4790	0.4200	0.4490	0.4490	16,896
Jun 6, 2024	0.4700	0.4700	0.4100	0.4490	0.4490	61,126
Jun 5, 2024	0.4400	0.4900	0.4300	0.4400	0.4400	226,313
Jun 4, 2024	0.3610	0.4300	0.3490	0.4200	0.4200	117,672
Jun 3, 2024	0.3620	0.3690	0.3550	0.3620	0.3620	15,939
May 31, 2024	0.3600	0.3750	0.3600	0.3620	0.3620	11,368
May 30, 2024	0.3580	0.3760	0.3580	0.3600	0.3600	28,402
May 29, 2024	0.3850	0.3850	0.3650	0.3680	0.3680	10,733
May 28, 2024	0.3730	0.3800	0.3680	0.3700	0.3700	40,872
May 27, 2024	0.3890	0.3890	0.3710	0.3860	0.3860	7,131
May 24, 2024	0.3870	0.3900	0.3710	0.3890	0.3890	22,696
May 23, 2024	0.3880	0.3900	0.3700	0.3740	0.3740	25,496
May 22, 2024	0.3800	0.3900	0.3690	0.3880	0.3880	5,494
May 21, 2024	0.3590	0.3900	0.3500	0.3790	0.3790	47,749
May 20, 2024	0.3910	0.3910	0.3500	0.3660	0.3660	26,037
May 17, 2024	0.3770	0.3910	0.3720	0.3750	0.3750	16,079
May 16, 2024	0.3780	0.3880	0.3730	0.3800	0.3800	18,464
May 15, 2024	0.3910	0.3920	0.3730	0.3920	0.3920	36,079
May 14, 2024	0.3950	0.3950	0.3750	0.3930	0.3930	24,609
May 13, 2024	0.3830	0.3970	0.3730	0.3940	0.3940	52,481
May 10, 2024	0.3670	0.3920	0.3600	0.3820	0.3820	39,021
May 8, 2024	0.3800	0.3830	0.3470	0.3500	0.3500	140,277
May 7, 2024	0.4000	0.4100	0.3650	0.3820	0.3820	73,821
May 6, 2024	0.3500	0.4240	0.3190	0.4040	0.4040	332,958
May 3, 2024	0.4740	0.4740	0.4600	0.4660	0.4660	32,443
May 2, 2024	0.4600	0.4770	0.4560	0.4720	0.4720	11,320
Apr 30, 2024	0.4640	0.4660	0.4560	0.4630	0.4630	20,730
Apr 29, 2024	0.4780	0.4780	0.4540	0.4690	0.4690	29,273
Apr 26, 2024	0.4740	0.4850	0.4600	0.4780	0.4780	25,443
Apr 25, 2024	0.4730	0.4790	0.4720	0.4790	0.4790	16,290

NEOLA.ST Neola Medical AB (publ)

2.5000

+0.40%

AAQ1.DE aap Implantate AG

1.4500

-0.68%

SSMXY Sysmex Corporation

18.59

-0.75%

SUN.L Surgical Innovations Group plc

0.5500

+4.76%

EPIS-B.ST Episurf Medical AB (publ)

0.1208

-0.66%

IMP-A-SDB.ST Implantica AG

28.00

-1.75%

MCAP.ST MedCap AB (publ)

415.50

+2.59%

ALMDT.PA Median Technologies SA

2.5610

-1.12%

MAGNA.ST Magnasense AB

0.0820

-12.11%

REG1V.HE Revenio Group Oyj

24.05

+1.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BBS-Bioactive Bone Substitutes Oyj (BONEH.HE)

Related Tickers