Bittium Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	33.70	33.95	31.90	33.55	33.55	-1.32%	130,304
Mar 23, 2026	32.90	34.65	31.75	34.00	34.00	-1.45%	97,875
Mar 20, 2026	34.75	35.50	33.75	34.50	34.50	-0.14%	329,727
Mar 19, 2026	35.35	36.05	34.35	34.55	34.55	-3.76%	101,010
Mar 18, 2026	35.50	35.95	34.70	35.90	35.90	1.41%	80,858
Mar 17, 2026	34.25	35.40	33.85	35.40	35.40	3.36%	84,070
Mar 16, 2026	33.15	34.45	32.35	34.25	34.25	3.47%	127,555
Mar 13, 2026	31.60	33.25	30.75	33.10	33.10	4.75%	146,502
Mar 12, 2026	30.30	31.70	29.80	31.60	31.60	4.29%	96,825
Mar 11, 2026	29.80	30.80	28.55	30.30	30.30	1.85%	105,582
Mar 10, 2026	29.55	29.95	29.05	29.75	29.75	3.84%	67,848
Mar 9, 2026	27.20	28.85	26.80	28.65	28.65	2.87%	84,274
Mar 6, 2026	26.70	28.25	26.15	27.85	27.85	4.50%	73,367
Mar 5, 2026	27.60	27.60	26.35	26.65	26.65	-3.27%	67,202
Mar 4, 2026	26.40	27.65	26.00	27.55	27.55	5.35%	68,147
Mar 3, 2026	27.30	27.30	25.50	26.15	26.15	-4.39%	119,792
Mar 2, 2026	26.55	27.70	26.05	27.35	27.35	2.43%	122,012
Feb 27, 2026	26.55	27.40	26.50	26.70	26.70	1.52%	1,081,207
Feb 26, 2026	26.00	27.55	26.00	26.30	26.30	0.19%	148,757
Feb 25, 2026	27.35	27.80	26.00	26.25	26.25	-4.02%	158,507
Feb 24, 2026	28.40	28.55	27.00	27.35	27.35	-3.70%	113,204
Feb 23, 2026	28.75	29.30	26.65	28.40	28.40	-3.40%	345,545
Feb 20, 2026	34.60	34.60	29.05	29.40	29.40	-18.33%	522,789
Feb 19, 2026	30.00	36.85	28.35	36.00	36.00	4.96%	327,973
Feb 18, 2026	35.00	35.90	33.80	34.30	34.30	-1.72%	130,825
Feb 17, 2026	33.50	35.25	33.35	34.90	34.90	2.65%	70,047
Feb 16, 2026	33.25	34.50	32.50	34.00	34.00	3.34%	131,839
Feb 13, 2026	31.40	33.35	31.10	32.90	32.90	3.46%	119,979
Feb 12, 2026	35.00	35.80	31.05	31.80	31.80	-9.53%	326,356
Feb 11, 2026	37.55	38.00	33.60	35.15	35.15	-6.39%	167,243
Feb 10, 2026	39.30	39.30	36.90	37.55	37.55	-4.94%	108,183
Feb 9, 2026	38.50	39.50	38.10	39.50	39.50	2.86%	54,348
Feb 6, 2026	37.50	38.40	36.55	38.40	38.40	2.95%	101,345
Feb 5, 2026	38.50	38.75	36.80	37.30	37.30	-3.62%	77,097
Feb 4, 2026	38.60	39.55	36.35	38.70	38.70	0.26%	165,450
Feb 3, 2026	38.60	39.10	38.05	38.60	38.60	0.13%	62,000
Feb 2, 2026	37.05	38.80	36.40	38.55	38.55	2.53%	131,729
Jan 30, 2026	38.85	39.50	37.30	37.60	37.60	-3.22%	120,188
Jan 29, 2026	39.10	40.15	38.45	38.85	38.85	-0.64%	89,232
Jan 28, 2026	43.10	43.10	39.00	39.10	39.10	-8.86%	155,235
Jan 27, 2026	40.90	43.70	40.90	42.90	42.90	7.65%	231,385
Jan 26, 2026	39.60	40.05	38.70	39.85	39.85	0.63%	110,618
Jan 23, 2026	39.40	40.00	39.10	39.60	39.60	0.76%	85,359
Jan 22, 2026	38.50	39.80	38.20	39.30	39.30	2.88%	157,799
Jan 21, 2026	38.25	38.90	36.80	38.20	38.20	-0.13%	121,025
Jan 20, 2026	38.40	38.60	37.50	38.25	38.25	-0.65%	146,279
Jan 19, 2026	36.45	38.75	35.10	38.50	38.50	4.19%	152,971
Jan 16, 2026	35.95	38.10	34.55	36.95	36.95	1.79%	269,679
Jan 15, 2026	37.85	38.35	35.75	36.30	36.30	-3.97%	203,430
Jan 14, 2026	37.70	38.75	35.85	37.80	37.80	0.93%	217,168