Bittium Oyj (FRA:JOT)
Germany · Delayed Price · Currency is EUR 38.00
+0.30 (0.80%)
At close: Sep 18, 2026
FRA:JOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.80% | - |
| Sep 17, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 4.29% | - |
| Sep 16, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.84% | - |
| Sep 15, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.28% | - |
| Sep 14, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -2.31% | - |
| Sep 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Sep 10, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3.19% | - |
| Sep 9, 2026 | 35.00 | 36.05 | 35.00 | 36.05 | 36.05 | 4.34% | 100 |
| Sep 8, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 2.07% | - |
| Sep 7, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.59% | - |
| Sep 4, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -6.27% | - |
| Sep 3, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -2.97% | - |
| Sep 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 31, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.40% | - |
| Aug 28, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 1.78% | - |
| Aug 27, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.95% | - |
| Aug 26, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.27% | - |
| Aug 25, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -3.16% | - |
| Aug 24, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -2.06% | - |
| Aug 21, 2026 | 39.15 | 39.15 | 38.75 | 38.75 | 38.75 | -1.27% | 4 |
| Aug 20, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -1.01% | - |
| Aug 19, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -1.12% | - |
| Aug 18, 2026 | 39.90 | 40.10 | 39.80 | 40.10 | 40.10 | 2.30% | 220 |
| Aug 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.25% | - |
| Aug 14, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 3.15% | - |
| Aug 13, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.55% | - |
| Aug 12, 2026 | 37.70 | 38.70 | 37.70 | 38.70 | 38.70 | 6.91% | 100 |
| Aug 11, 2026 | 38.30 | 38.30 | 36.20 | 36.20 | 36.20 | -6.58% | 149 |
| Aug 10, 2026 | 38.65 | 38.75 | 38.65 | 38.75 | 38.75 | 9.15% | 8 |
| Aug 7, 2026 | 30.15 | 35.65 | 30.15 | 35.65 | 35.50 | 29.87% | 10 |
| Aug 6, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.33 | -0.36% | - |
| Aug 5, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.43 | 2.04% | - |
| Aug 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.89 | -2.53% | - |
| Aug 3, 2026 | 27.90 | 27.90 | 27.70 | 27.70 | 27.58 | -0.72% | 170 |
| Jul 31, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.78 | 3.33% | - |
| Jul 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.89 | 1.12% | - |
| Jul 29, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.59 | -4.30% | - |
| Jul 28, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.78 | 6.69% | - |
| Jul 27, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.04 | -1.51% | - |
| Jul 24, 2026 | 26.00 | 26.55 | 26.00 | 26.55 | 26.44 | -3.10% | 10 |
| Jul 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | 2.24% | - |
| Jul 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.69 | 2.10% | - |
| Jul 21, 2026 | 25.60 | 26.25 | 25.60 | 26.25 | 26.14 | 0.77% | 80 |
| Jul 20, 2026 | 26.45 | 26.45 | 26.05 | 26.05 | 25.94 | -1.14% | 56 |
| Jul 17, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.24 | -2.41% | - |
| Jul 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.89 | -0.74% | - |
| Jul 15, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | -0.91% | - |
| Jul 14, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.33 | -0.72% | - |
| Jul 13, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.53 | -6.75% | - |