Bittium Oyj (FRA:JOT)
Germany · Delayed Price · Currency is EUR 29.10
+1.30 (4.68%)
Last updated: Jan 5, 2026, 8:11 AM CET
Bittium Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |