Bittium Oyj (HEL:BITTI)
Finland · Delayed Price · Currency is EUR 17.16
+0.26 (1.54%)
Oct 30, 2025, 6:29 PM EET
Bittium Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 16.70 | 17.22 | 16.30 | 17.16 | 17.16 | 1.54% | 65,772 |
| Oct 29, 2025 | 17.06 | 17.66 | 16.80 | 16.90 | 16.90 | -0.35% | 121,260 |
| Oct 28, 2025 | 16.16 | 17.14 | 15.90 | 16.96 | 16.96 | 5.21% | 149,189 |
| Oct 27, 2025 | 15.30 | 16.34 | 15.26 | 16.12 | 16.12 | 5.77% | 143,543 |
| Oct 24, 2025 | 14.96 | 15.84 | 14.84 | 15.24 | 15.24 | 11.89% | 191,449 |
| Oct 23, 2025 | 13.12 | 13.66 | 13.12 | 13.62 | 13.62 | 3.97% | 44,815 |
| Oct 22, 2025 | 13.26 | 13.46 | 13.10 | 13.10 | 13.10 | -1.50% | 31,484 |
| Oct 21, 2025 | 13.22 | 13.50 | 13.16 | 13.30 | 13.30 | 0.30% | 41,324 |
| Oct 20, 2025 | 13.78 | 14.12 | 13.24 | 13.26 | 13.26 | -3.63% | 71,816 |
| Oct 17, 2025 | 14.20 | 14.36 | 13.70 | 13.76 | 13.76 | -2.82% | 47,778 |
| Oct 16, 2025 | 14.02 | 14.28 | 13.52 | 14.16 | 14.16 | 1.58% | 102,507 |
| Oct 15, 2025 | 12.88 | 14.52 | 12.76 | 13.94 | 13.94 | 8.06% | 146,350 |
| Oct 14, 2025 | 13.06 | 13.06 | 12.70 | 12.90 | 12.90 | -1.23% | 58,084 |
| Oct 13, 2025 | 13.94 | 14.04 | 12.86 | 13.06 | 13.06 | -6.31% | 138,989 |
| Oct 10, 2025 | 14.28 | 14.52 | 13.94 | 13.94 | 13.94 | -1.83% | 31,841 |
| Oct 9, 2025 | 14.72 | 14.84 | 14.16 | 14.20 | 14.20 | -3.14% | 56,413 |
| Oct 8, 2025 | 14.68 | 14.92 | 14.64 | 14.66 | 14.66 | 0.27% | 27,149 |
| Oct 7, 2025 | 14.74 | 14.92 | 14.60 | 14.62 | 14.62 | -0.27% | 25,070 |
| Oct 6, 2025 | 14.70 | 14.96 | 14.32 | 14.66 | 14.66 | -0.14% | 44,442 |
| Oct 3, 2025 | 14.74 | 14.90 | 14.50 | 14.68 | 14.68 | - | 33,384 |
| Oct 2, 2025 | 15.00 | 15.02 | 14.52 | 14.68 | 14.68 | -1.21% | 42,266 |
| Oct 1, 2025 | 15.08 | 15.32 | 14.74 | 14.86 | 14.86 | -1.46% | 42,098 |
| Sep 30, 2025 | 15.00 | 15.10 | 14.64 | 15.08 | 15.08 | 0.13% | 29,949 |
| Sep 29, 2025 | 14.98 | 15.76 | 14.86 | 15.06 | 15.06 | 1.76% | 103,775 |
| Sep 26, 2025 | 14.94 | 15.18 | 14.68 | 14.80 | 14.80 | -0.80% | 67,612 |
| Sep 25, 2025 | 14.30 | 15.00 | 14.20 | 14.92 | 14.92 | 4.34% | 52,591 |
| Sep 24, 2025 | 14.88 | 15.06 | 14.24 | 14.30 | 14.30 | -2.72% | 81,815 |
| Sep 23, 2025 | 13.98 | 14.90 | 13.68 | 14.70 | 14.70 | 12.04% | 167,634 |
| Sep 22, 2025 | 13.04 | 13.36 | 12.78 | 13.12 | 13.12 | 0.61% | 28,442 |
| Sep 19, 2025 | 12.98 | 13.12 | 12.90 | 13.04 | 13.04 | 0.31% | 23,997 |
| Sep 18, 2025 | 12.94 | 13.08 | 12.82 | 13.00 | 13.00 | 0.46% | 37,641 |
| Sep 17, 2025 | 13.14 | 13.24 | 12.90 | 12.94 | 12.94 | -1.52% | 28,757 |
| Sep 16, 2025 | 13.02 | 13.48 | 13.02 | 13.14 | 13.14 | 1.08% | 32,068 |
| Sep 15, 2025 | 13.02 | 13.66 | 13.00 | 13.00 | 13.00 | 0.31% | 65,379 |
| Sep 12, 2025 | 12.86 | 13.14 | 12.86 | 12.96 | 12.96 | 0.93% | 31,806 |
| Sep 11, 2025 | 13.30 | 13.30 | 12.82 | 12.84 | 12.84 | -2.87% | 55,979 |
| Sep 10, 2025 | 13.14 | 13.46 | 13.08 | 13.22 | 13.22 | 1.54% | 65,931 |
| Sep 9, 2025 | 12.60 | 13.04 | 12.44 | 13.02 | 13.02 | 4.16% | 82,060 |
| Sep 8, 2025 | 12.30 | 12.68 | 12.22 | 12.50 | 12.50 | 2.29% | 118,738 |
| Sep 5, 2025 | 12.28 | 12.28 | 12.06 | 12.22 | 12.22 | -0.16% | 26,553 |
| Sep 4, 2025 | 12.14 | 12.32 | 11.96 | 12.24 | 12.24 | 0.66% | 23,779 |
| Sep 3, 2025 | 12.16 | 12.40 | 12.10 | 12.16 | 12.16 | 0.16% | 22,007 |
| Sep 2, 2025 | 12.48 | 12.50 | 12.08 | 12.14 | 12.14 | -2.25% | 28,008 |
| Sep 1, 2025 | 11.96 | 12.50 | 11.96 | 12.42 | 12.42 | 3.85% | 51,680 |
| Aug 29, 2025 | 12.20 | 12.34 | 11.94 | 11.96 | 11.96 | -1.97% | 31,062 |
| Aug 28, 2025 | 12.38 | 12.40 | 12.18 | 12.20 | 12.20 | -0.33% | 30,472 |
| Aug 27, 2025 | 12.32 | 12.42 | 12.18 | 12.24 | 12.24 | -0.65% | 39,645 |
| Aug 26, 2025 | 12.00 | 12.32 | 12.00 | 12.32 | 12.32 | 1.48% | 34,390 |
| Aug 25, 2025 | 12.26 | 12.26 | 11.96 | 12.14 | 12.14 | -0.98% | 32,425 |
| Aug 22, 2025 | 11.88 | 12.40 | 11.78 | 12.26 | 12.26 | 3.20% | 62,586 |