Bittium Oyj (FRA:JOT)
Germany · Delayed Price · Currency is EUR 24.00
+0.95 (4.12%)
At close: Dec 19, 2025
Bittium Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 3.91% | - |
| Nov 13, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -4.35% | - |
| Nov 12, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.40% | - |
| Nov 11, 2025 | 19.42 | 19.86 | 19.42 | 19.86 | 19.86 | 4.53% | 140 |
| Nov 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.21% | 1 |
| Nov 7, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -4.32% | - |
| Nov 6, 2025 | 18.50 | 19.90 | 18.50 | 19.90 | 19.90 | 16.24% | 10 |
| Nov 5, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Nov 4, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.82% | - |
| Nov 3, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.24% | - |
| Oct 31, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.19% | 9 |
| Oct 30, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.71% | - |
| Oct 29, 2025 | 16.88 | 17.10 | 16.88 | 16.94 | 16.94 | 0.12% | 141 |
| Oct 28, 2025 | 16.08 | 16.92 | 16.08 | 16.92 | 16.92 | 8.46% | 65 |
| Oct 27, 2025 | 15.24 | 16.08 | 15.24 | 15.60 | 15.60 | 3.45% | 40 |
| Oct 24, 2025 | 13.74 | 15.08 | 13.74 | 15.08 | 15.08 | 11.21% | 3,417 |
| Oct 23, 2025 | 13.12 | 13.56 | 13.12 | 13.56 | 13.56 | 1.95% | 106 |
| Oct 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.45% | 150 |
| Oct 21, 2025 | 13.20 | 13.36 | 13.20 | 13.36 | 13.36 | -4.16% | 4,000 |
| Oct 20, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.29% | - |
| Oct 17, 2025 | 14.10 | 14.10 | 13.98 | 13.98 | 13.98 | 1.16% | 1,150 |
| Oct 16, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.29% | - |
| Oct 15, 2025 | 12.96 | 14.00 | 12.74 | 14.00 | 14.00 | 7.36% | 2,818 |
| Oct 14, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -5.64% | - |
| Oct 13, 2025 | 14.06 | 14.06 | 13.80 | 13.82 | 13.82 | -2.81% | 800 |