Bittium Oyj (FRA:JOT)
Germany · Delayed Price · Currency is EUR 33.40
-0.75 (-2.20%)
Last updated: Oct 23, 2026, 4:16 PM CEST
FRA:JOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.40 | 34.40 | 33.40 | 33.40 | 33.40 | -2.20% | 1 |
| Oct 22, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -2.15% | - |
| Oct 21, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -3.59% | - |
| Oct 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Oct 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.05% | - |
| Oct 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.00% | - |
| Oct 15, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.43% | - |
| Oct 14, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -3.17% | - |
| Oct 13, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 1.54% | - |
| Oct 12, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -2.06% | - |
| Oct 9, 2026 | 36.85 | 36.85 | 36.45 | 36.45 | 36.45 | -5.94% | 200 |
| Oct 8, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - | - |
| Oct 7, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.90% | - |
| Oct 6, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.26% | - |
| Oct 5, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.82% | - |
| Oct 2, 2026 | 37.85 | 38.50 | 37.85 | 38.50 | 38.50 | 7.24% | 2 |
| Oct 1, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -2.58% | - |
| Sep 30, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.94% | - |
| Sep 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.27% | - |
| Sep 28, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -2.24% | - |
| Sep 25, 2026 | 38.45 | 38.45 | 37.90 | 37.95 | 37.95 | -0.65% | 10 |
| Sep 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.91% | - |
| Sep 23, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 2.94% | 100 |
| Sep 22, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.40% | - |
| Sep 21, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -1.84% | - |
| 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% | - |