Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Free Realtime Quote EUR

Bioretec Oy (BRETEC.HE)

2.1300
0.0000
(0.00%)
As of 11:19:32 AM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20252.16002.16002.13002.13002.1300248
Apr 28, 20252.11002.16002.09002.13002.13004,213
Apr 25, 20252.17002.17002.10002.11002.110011,068
Apr 24, 20252.14002.20002.14002.17002.17005,931
Apr 23, 20252.11002.15002.11002.11002.11009,089
Apr 22, 20252.11002.13002.02002.13002.130016,014
Apr 17, 20252.18002.18001.99502.11002.110038,324
Apr 16, 20252.21002.22002.16002.18002.180012,535
Apr 15, 20252.21002.22002.15002.20002.200011,552
Apr 14, 20252.11002.24002.11002.24002.24004,497
Apr 11, 20252.20002.24002.14002.18002.180019,133
Apr 10, 20252.13002.15002.09002.15002.150014,554
Apr 9, 20252.03002.05001.97502.05002.050010,673
Apr 8, 20251.99002.15001.97002.10002.100021,974
Apr 7, 20252.07002.07001.79501.98501.985064,185
Apr 4, 20252.13002.15001.99502.04002.040029,693
Apr 3, 20252.15002.16002.10002.11002.110015,293
Apr 2, 20252.18002.21002.14002.14002.14004,545
Apr 1, 20252.13002.23002.13002.18002.180012,415
Mar 31, 20252.21002.22002.17002.21002.21006,405
Mar 28, 20252.31002.33002.19002.25002.250020,629
Mar 27, 20252.32002.33002.30002.31002.310027,307
Mar 26, 20252.31002.32002.28002.31002.310026,661
Mar 25, 20252.30002.33002.30002.31002.31005,179
Mar 24, 20252.28002.31002.26002.31002.31005,065
Mar 21, 20252.33002.33002.27002.28002.280012,343
Mar 20, 20252.33002.33002.32002.33002.33005,821
Mar 19, 20252.38002.38002.31002.35002.350015,816
Mar 18, 20252.39002.40002.37002.38002.380014,642
Mar 17, 20252.40002.40002.38002.40002.400023,210
Mar 14, 20252.40002.40002.37002.37002.370020,026
Mar 13, 20252.45002.45002.38002.40002.40002,837
Mar 12, 20252.38002.46002.38002.41002.41006,512
Mar 11, 20252.44002.46002.38002.38002.38003,305
Mar 10, 20252.45002.46002.40002.44002.44009,231
Mar 7, 20252.40002.40002.33002.39002.3900917
Mar 6, 20252.37002.44002.32002.37002.37002,355
Mar 5, 20252.28002.36002.22002.35002.350012,254
Mar 4, 20252.37002.37002.23002.29002.290012,839
Mar 3, 20252.40002.40002.32002.35002.350015,955
Feb 28, 20252.40002.40002.27002.35002.350019,121
Feb 27, 20252.45002.45002.40002.43002.43007,880
Feb 26, 20252.45002.48002.43002.47002.47004,453
Feb 25, 20252.56002.56002.46002.48002.48009,775
Feb 24, 20252.53002.60002.45002.55002.550030,344
Feb 21, 20252.51002.57002.48002.54002.54004,560
Feb 20, 20252.61002.61002.52002.52002.520012,346
Feb 19, 20252.63002.64002.57002.61002.610016,980
Feb 18, 20252.64002.65002.60002.63002.630032,311
Feb 17, 20252.52002.71002.50002.64002.640022,114
Feb 14, 20252.56002.56002.31002.47002.470061,729
Feb 13, 20252.60002.68002.60002.64002.640025,065
Feb 12, 20252.60002.66002.57002.60002.600011,790
Feb 11, 20252.60002.61002.55002.61002.610014,454
Feb 10, 20252.69002.69002.58002.61002.610015,513
Feb 7, 20252.82002.82002.60002.62002.620030,502
Feb 6, 20252.75002.75002.57002.67002.6700123,097
Feb 5, 20252.88002.89002.75002.76002.760027,355
Feb 4, 20252.83002.86002.71002.85002.8500118,056
Feb 3, 20252.57002.95002.55002.88002.8800287,252
Jan 31, 20252.18002.24002.14002.24002.24006,122
Jan 30, 20252.14002.28002.14002.22002.220012,087
Jan 29, 20252.13002.25002.13002.13002.13008,126
Jan 28, 20252.20002.21002.14002.14002.14007,373
Jan 27, 20252.24002.27002.21002.21002.21005,420
Jan 24, 20252.26002.28002.25002.25002.25002,443
Jan 23, 20252.31002.31002.25002.26002.260017,696
Jan 22, 20252.33002.33002.26002.30002.30006,810
Jan 21, 20252.30002.32002.30002.32002.32001,201
Jan 20, 20252.31002.33002.23002.28002.280013,707
Jan 17, 20252.39002.39002.34002.36002.36002,498
Jan 16, 20252.35002.38002.30002.36002.36007,926
Jan 15, 20252.32002.37002.28002.36002.36004,837
Jan 14, 20252.24002.32002.24002.32002.32008,444
Jan 13, 20252.34002.34002.24002.25002.25009,316
Jan 10, 20252.31002.36002.30002.31002.31003,204
Jan 9, 20252.33002.36002.32002.32002.320019,359
Jan 8, 20252.37002.38002.33002.33002.330025,836
Jan 7, 20252.30002.40002.30002.34002.340030,720
Jan 3, 20252.38002.38002.28002.32002.32004,740
Jan 2, 20252.40002.44002.29002.38002.380022,000
Dec 30, 20242.39002.40002.20002.40002.400034,865
Dec 27, 20242.14002.49002.13002.29002.290011,856
Dec 23, 20242.04002.14002.04002.14002.140039,347
Dec 20, 20242.10002.10002.00002.00002.000013,476
Dec 19, 20242.10002.14002.00002.06002.060034,257
Dec 18, 20242.25002.27002.10002.11002.110012,060
Dec 17, 20242.34002.35002.17002.19002.190020,167
Dec 16, 20242.35002.36002.25002.30002.30006,656
Dec 13, 20242.25002.40002.25002.36002.360025,990
Dec 12, 20242.22002.27002.22002.25002.250010,296
Dec 11, 20242.17002.26002.17002.26002.260019,021
Dec 10, 20242.22002.22002.16002.16002.16005,046
Dec 9, 20242.27002.28002.19002.23002.230010,299
Dec 5, 20242.30002.31002.26002.28002.28007,013
Dec 4, 20242.27002.27002.22002.27002.27008,603
Dec 3, 20242.29002.29002.20002.27002.270034,423
Dec 2, 20242.29002.48002.24002.30002.300033,276
Nov 29, 20242.23002.30002.21002.25002.250012,500
Nov 28, 20242.13002.30002.10002.21002.210055,783
Nov 27, 20242.10002.11002.05002.06002.060011,639
Nov 26, 20241.99002.11001.98002.06002.060012,076
Nov 25, 20241.86502.00001.86002.00002.00009,092
Nov 22, 20241.88001.93001.83001.86001.860092,628
Nov 21, 20241.94001.94501.80001.82001.820038,409
Nov 20, 20241.90001.94001.82501.91501.915070,245
Nov 19, 20241.99501.99501.71001.90001.900039,628
Nov 18, 20242.00002.00001.97001.99001.99008,770
Nov 15, 20241.93502.14001.91001.97001.970027,383
Nov 14, 20241.86001.94001.75001.93501.935056,747
Nov 13, 20241.93001.95501.84501.87001.870020,391
Nov 12, 20241.97501.97501.91001.91001.910010,815
Nov 11, 20241.96502.00001.96001.98001.980010,488
Nov 8, 20241.95501.99501.94001.96001.96009,970
Nov 7, 20241.94502.03001.93001.98001.98007,586
Nov 6, 20241.92001.99501.90501.94501.94505,862
Nov 5, 20241.97502.02001.90001.92001.920012,347
Nov 4, 20242.00002.01001.94502.01002.01009,651
Nov 1, 20241.87002.05001.85002.01002.01009,872
Oct 31, 20241.87501.88001.84001.88001.880012,675
Oct 30, 20241.94001.94001.89001.90001.900015,451
Oct 29, 20241.95001.95001.90001.94501.945020,186
Oct 28, 20241.95502.05001.95501.97001.970019,691
Oct 25, 20242.01002.02001.98002.00002.000050,110
Oct 24, 20242.07002.09002.01002.07002.070033,028
Oct 23, 20242.12002.16002.09002.14002.14008,788
Oct 22, 20242.17002.18002.10002.13002.130018,922
Oct 21, 20242.18002.18002.11002.16002.16009,873
Oct 18, 20242.22002.24002.18002.19002.190010,353
Oct 17, 20242.20002.22002.14002.20002.20005,934
Oct 16, 20242.24002.25002.20002.21002.21005,003
Oct 15, 20242.14002.27002.14002.21002.210012,203
Oct 14, 20242.22002.22002.10002.19002.190016,635
Oct 11, 20242.19002.21002.14002.21002.210022,554
Oct 10, 20242.24002.27002.16002.16002.160020,545
Oct 9, 20242.22002.27002.16002.24002.240027,922
Oct 8, 20242.33002.33002.16002.20002.200066,972
Oct 7, 20242.41002.45002.31002.38002.380035,913
Oct 4, 20242.77002.78002.33002.41002.4100115,266
Oct 3, 20242.75002.78002.75002.77002.77006,387
Oct 2, 20242.73002.79002.73002.79002.790012,669
Oct 1, 20242.75002.80002.74002.74002.74004,445
Sep 30, 20242.75002.76002.73002.75002.750016,379
Sep 27, 20242.76002.76002.72002.75002.750014,088
Sep 26, 20242.75002.76002.70002.75002.750017,357
Sep 25, 20242.75002.77002.70002.77002.770011,421
Sep 24, 20242.71002.80002.70002.76002.760014,522
Sep 23, 20242.70002.76002.66002.71002.710010,156
Sep 20, 20242.66002.73002.66002.71002.710020,485
Sep 19, 20242.68002.76002.60002.65002.650026,288
Sep 18, 20242.73002.73002.65002.68002.68006,882
Sep 17, 20242.66002.77002.66002.67002.670012,521
Sep 16, 20242.71002.72002.63002.64002.64007,496
Sep 13, 20242.66002.71002.66002.71002.71004,169
Sep 12, 20242.67002.68002.67002.68002.6800890
Sep 11, 20242.73002.75002.68002.68002.68006,523
Sep 10, 20242.74002.75002.71002.71002.71003,173
Sep 9, 20242.72002.78002.72002.74002.74001,821
Sep 6, 20242.77002.79002.72002.72002.72004,373
Sep 5, 20242.76002.76002.65002.74002.74003,965
Sep 4, 20242.70002.79002.70002.77002.770012,150
Sep 3, 20242.73002.75002.63002.68002.680011,507
Sep 2, 20242.74002.76002.62002.73002.730027,212
Aug 30, 20242.77002.77002.72002.74002.740014,789
Aug 29, 20242.88002.88002.76002.79002.790024,027
Aug 28, 20242.85002.89002.84002.85002.850015,305
Aug 27, 20242.84002.84002.80002.83002.830028,240
Aug 26, 20242.84002.85002.81002.83002.83005,171
Aug 23, 20242.86002.88002.84002.87002.870048,848
Aug 22, 20242.87002.89002.83002.86002.860041,719
Aug 21, 20242.90002.91002.86002.87002.870020,373
Aug 20, 20242.89002.93002.85002.92002.920033,038
Aug 19, 20242.85002.90002.82002.88002.880017,944
Aug 16, 20242.88002.90002.78002.85002.8500133,711
Aug 15, 20242.91003.01002.78002.90002.9000109,279
Aug 14, 20242.80002.84002.73002.81002.810058,842
Aug 13, 20242.86002.88002.80002.83002.83008,827
Aug 12, 20242.84002.88002.83002.85002.85008,367
Aug 9, 20242.85002.85002.77002.83002.830015,234
Aug 8, 20242.87002.88002.76002.87002.87009,516
Aug 7, 20242.81002.88002.81002.86002.860012,714
Aug 6, 20242.73002.88002.73002.80002.800017,153
Aug 5, 20242.83002.83002.61002.73002.730029,136
Aug 2, 20242.87002.87002.78002.83002.830013,443
Aug 1, 20242.78002.88002.77002.87002.870015,126
Jul 31, 20242.84002.84002.77002.79002.79006,015
Jul 30, 20242.82002.85002.82002.82002.82002,014
Jul 29, 20242.81002.84002.75002.82002.820010,582
Jul 26, 20242.76002.84002.76002.84002.84007,251
Jul 25, 20242.83002.84002.76002.80002.800010,475
Jul 24, 20242.81002.85002.81002.85002.85003,641
Jul 23, 20242.85002.86002.80002.81002.81008,391
Jul 22, 20242.89002.90002.84002.87002.87008,314
Jul 19, 20242.92002.92002.86002.88002.88003,058
Jul 18, 20242.91002.95002.86002.92002.920064,238
Jul 17, 20242.91002.92002.86002.90002.900017,496
Jul 16, 20242.85002.95002.84002.88002.88009,428
Jul 15, 20242.90002.91002.88002.91002.910017,366
Jul 12, 20242.91002.95002.85002.90002.900042,133
Jul 11, 20242.89002.90002.80002.90002.900015,613
Jul 10, 20242.89002.91002.87002.91002.910029,523
Jul 9, 20242.83002.91002.82002.88002.880037,624
Jul 8, 20242.79002.88002.78002.83002.830015,615
Jul 5, 20242.85002.85002.75002.77002.770023,043
Jul 4, 20242.87002.89002.82002.87002.870013,109
Jul 3, 20242.85002.87002.83002.87002.87001,796
Jul 2, 20242.86002.86002.81002.83002.83006,078
Jul 1, 20242.88002.91002.85002.90002.900011,122
Jun 28, 20242.88002.90002.81002.88002.880025,868
Jun 27, 20242.85002.89002.83002.88002.88008,573
Jun 26, 20242.91002.95002.88002.90002.90008,064
Jun 25, 20242.86002.94002.83002.94002.940017,764
Jun 24, 20242.87002.87002.80002.86002.860015,279
Jun 20, 20242.81002.96002.80002.87002.870043,404
Jun 19, 20242.73002.78002.73002.75002.750016,625
Jun 18, 20242.74002.76002.73002.74002.740013,150
Jun 17, 20242.79002.79002.72002.78002.780025,842
Jun 14, 20242.87002.87002.76002.79002.790031,170
Jun 13, 20242.81002.82002.75002.80002.8000103,404
Jun 12, 20242.81002.86002.80002.83002.830013,518
Jun 11, 20242.72002.83002.72002.83002.830031,177
Jun 10, 20242.76002.76002.70002.72002.720032,277
Jun 7, 20242.77002.78002.73002.76002.760019,512
Jun 6, 20242.71002.76002.68002.75002.750020,069
Jun 5, 20242.71002.77002.66002.69002.690024,665
Jun 4, 20242.61002.72002.59002.72002.720093,080
Jun 3, 20242.60002.62002.58002.61002.610030,727
May 31, 20242.66002.66002.57002.60002.600013,221
May 30, 20242.65002.68002.63002.66002.66005,198
May 29, 20242.66002.68002.62002.65002.65005,315
May 28, 20242.66002.68002.66002.66002.66001,288
May 27, 20242.69002.69002.65002.66002.66006,380
May 24, 20242.69002.69002.66002.66002.66007,759
May 23, 20242.64002.68002.64002.67002.67003,379
May 22, 20242.68002.74002.64002.65002.650016,078
May 21, 20242.68002.69002.60002.69002.690014,041
May 20, 20242.66002.69002.61002.68002.680023,310
May 17, 20242.69002.69002.61002.66002.66009,477
May 16, 20242.57002.69002.46002.69002.690037,129
May 15, 20242.68002.73002.66002.72002.720022,985
May 14, 20242.68002.72002.66002.69002.690022,687
May 13, 20242.64002.71002.62002.65002.650022,521
May 10, 20242.71002.71002.64002.67002.6700119,759
May 8, 20242.70002.73002.62002.71002.710028,734
May 7, 20242.74002.74002.66002.71002.710013,584
May 6, 20242.62002.78002.62002.72002.720074,579
May 3, 20242.54002.64002.50002.61002.610033,510
May 2, 20242.59002.59002.49002.56002.560023,306
Apr 30, 20242.60002.60002.54002.59002.590010,565
Apr 29, 20242.67002.67002.56002.63002.630018,025