Bittium Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	38.95	38.95	37.85	37.90	37.90	-2.32%	110
Jan 29, 2026	39.45	39.45	38.80	38.80	38.80	-1.77%	20
Jan 28, 2026	43.00	43.00	39.25	39.50	39.50	-7.93%	612
Jan 27, 2026	39.65	43.15	39.65	42.90	42.90	7.65%	327
Jan 26, 2026	39.85	39.85	39.85	39.85	39.85	1.92%	10
Jan 23, 2026	39.10	39.10	39.10	39.10	39.10	-0.51%	-
Jan 22, 2026	38.40	39.30	38.40	39.30	39.30	3.29%	10
Jan 21, 2026	38.05	38.05	38.05	38.05	38.05	-0.65%	-
Jan 20, 2026	38.30	38.30	38.30	38.30	38.30	0.66%	-
Jan 19, 2026	36.50	38.05	36.50	38.05	38.05	7.64%	10
Jan 16, 2026	36.10	36.10	35.35	35.35	35.35	-5.23%	35
Jan 15, 2026	37.95	37.95	37.30	37.30	37.30	-1.71%	5
Jan 14, 2026	37.50	37.95	36.25	37.95	37.95	5.71%	945
Jan 13, 2026	33.10	35.90	33.10	35.90	35.90	13.61%	540
Jan 12, 2026	31.85	31.85	31.60	31.60	31.60	-	1
Jan 9, 2026	32.25	32.25	31.60	31.60	31.60	2.76%	360
Jan 8, 2026	30.75	30.75	30.75	30.75	30.75	0.16%	-
Jan 7, 2026	30.10	30.70	30.10	30.70	30.70	2.16%	33
Jan 6, 2026	30.05	30.05	30.05	30.05	30.05	3.26%	35
Jan 5, 2026	29.10	29.10	29.10	29.10	29.10	4.68%	-
Jan 2, 2026	29.20	29.20	27.80	27.80	27.80	-0.54%	70
Dec 30, 2025	27.95	27.95	27.95	27.95	27.95	-0.89%	-
Dec 29, 2025	26.55	28.20	26.55	28.20	28.20	8.88%	15
Dec 23, 2025	26.40	26.40	25.75	25.90	25.90	0.19%	324
Dec 22, 2025	24.80	25.85	24.80	25.85	25.85	7.71%	5
Dec 19, 2025	23.60	24.50	23.60	24.00	24.00	4.12%	35
Dec 18, 2025	21.35	23.05	21.35	23.05	23.05	6.71%	10
Dec 17, 2025	20.45	21.75	20.45	21.60	21.60	4.85%	29
Dec 16, 2025	20.65	20.65	20.60	20.60	20.60	-0.48%	1
Dec 15, 2025	20.70	20.70	20.70	20.70	20.70	-0.48%	-
Dec 12, 2025	20.80	20.80	20.80	20.80	20.80	-0.24%	-
Dec 11, 2025	20.15	20.85	20.15	20.85	20.85	3.73%	100
Dec 10, 2025	20.10	20.10	20.10	20.10	20.10	-	-
Dec 9, 2025	20.10	20.10	20.10	20.10	20.10	6.69%	-
Dec 8, 2025	18.84	18.84	18.84	18.84	18.84	-2.69%	-
Dec 5, 2025	19.36	19.36	19.36	19.36	19.36	-0.51%	-
Dec 4, 2025	19.46	19.46	19.46	19.46	19.46	1.04%	-
Dec 3, 2025	19.56	19.56	19.26	19.26	19.26	1.48%	70
Dec 2, 2025	18.98	18.98	18.98	18.98	18.98	-0.42%	-
Dec 1, 2025	19.18	19.18	19.06	19.06	19.06	-2.26%	105
Nov 28, 2025	19.50	19.50	19.50	19.50	19.50	-	-
Nov 27, 2025	19.50	19.50	19.50	19.50	19.50	2.20%	-
Nov 26, 2025	19.14	19.14	19.08	19.08	19.08	-0.93%	2,000
Nov 25, 2025	19.26	19.26	19.26	19.26	19.26	2.34%	-
Nov 24, 2025	18.82	18.82	18.82	18.82	18.82	-0.74%	-
Nov 21, 2025	18.96	18.96	18.96	18.96	18.96	2.71%	-
Nov 20, 2025	18.48	18.48	18.46	18.46	18.46	-0.97%	-
Nov 19, 2025	18.64	18.64	18.64	18.64	18.64	1.97%	-
Nov 18, 2025	18.28	18.28	18.28	18.28	18.28	-7.21%	-
Nov 17, 2025	19.70	19.70	19.70	19.70	19.70	0.20%	-