Bittium Oyj (HEL:BITTI)
Finland · Delayed Price · Currency is EUR 10.22
-0.20 (-1.92%)
Aug 1, 2025, 3:39 PM EET
Bittium Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 10.30 | 10.60 | 10.18 | 10.42 | 10.42 | 0.58% | 48,614 |
| Jul 30, 2025 | 9.78 | 10.40 | 9.64 | 10.36 | 10.36 | 5.71% | 50,834 |
| Jul 29, 2025 | 10.28 | 10.28 | 9.74 | 9.80 | 9.80 | -5.04% | 133,878 |
| Jul 28, 2025 | 10.64 | 10.66 | 10.20 | 10.32 | 10.32 | -2.82% | 108,490 |
| Jul 25, 2025 | 10.52 | 10.66 | 10.44 | 10.62 | 10.62 | 0.95% | 35,614 |
| Jul 24, 2025 | 10.46 | 10.64 | 10.42 | 10.52 | 10.52 | 0.19% | 38,196 |
| Jul 23, 2025 | 10.58 | 10.72 | 10.32 | 10.50 | 10.50 | -0.76% | 35,790 |
| Jul 22, 2025 | 10.72 | 10.72 | 10.42 | 10.58 | 10.58 | -1.49% | 33,743 |
| Jul 21, 2025 | 11.00 | 11.48 | 10.64 | 10.74 | 10.74 | 0.37% | 174,062 |
| Jul 18, 2025 | 9.12 | 10.84 | 8.98 | 10.70 | 10.70 | 17.32% | 200,453 |
| Jul 17, 2025 | 9.16 | 9.28 | 9.08 | 9.12 | 9.12 | -0.44% | 18,587 |
| Jul 16, 2025 | 9.25 | 9.34 | 9.12 | 9.16 | 9.16 | -1.29% | 33,565 |
| Jul 15, 2025 | 9.00 | 9.38 | 9.00 | 9.28 | 9.28 | 3.46% | 88,327 |
| Jul 14, 2025 | 9.24 | 9.24 | 8.80 | 8.97 | 8.97 | -4.06% | 49,714 |
| Jul 11, 2025 | 8.70 | 9.54 | 8.70 | 9.35 | 9.35 | 9.74% | 256,706 |
| Jul 10, 2025 | 8.52 | 8.53 | 8.44 | 8.52 | 8.52 | 0.47% | 17,453 |
| Jul 9, 2025 | 8.42 | 8.52 | 8.37 | 8.48 | 8.48 | - | 16,043 |
| Jul 8, 2025 | 8.43 | 8.56 | 8.39 | 8.48 | 8.48 | 0.12% | 26,369 |
| Jul 7, 2025 | 8.31 | 8.54 | 8.24 | 8.47 | 8.47 | 1.80% | 25,834 |
| Jul 4, 2025 | 8.31 | 8.35 | 8.25 | 8.32 | 8.32 | 0.12% | 12,516 |
| Jul 3, 2025 | 8.38 | 8.42 | 8.30 | 8.31 | 8.31 | -0.60% | 19,580 |
| Jul 2, 2025 | 8.30 | 8.39 | 8.25 | 8.36 | 8.36 | 0.84% | 17,568 |
| Jul 1, 2025 | 8.53 | 8.53 | 8.20 | 8.29 | 8.29 | -2.81% | 28,932 |
| Jun 30, 2025 | 8.42 | 8.57 | 8.39 | 8.53 | 8.53 | 1.43% | 45,884 |
| Jun 27, 2025 | 8.30 | 8.48 | 8.30 | 8.41 | 8.41 | 1.57% | 52,374 |
| Jun 26, 2025 | 8.07 | 8.29 | 8.07 | 8.28 | 8.28 | 2.73% | 46,767 |
| Jun 25, 2025 | 7.95 | 8.11 | 7.86 | 8.06 | 8.06 | 1.64% | 56,144 |
| Jun 24, 2025 | 8.00 | 8.10 | 7.90 | 7.93 | 7.93 | -0.63% | 33,621 |
| Jun 23, 2025 | 8.05 | 8.09 | 7.93 | 7.98 | 7.98 | -1.48% | 46,468 |
| Jun 19, 2025 | 7.89 | 8.10 | 7.81 | 8.10 | 8.10 | 3.45% | 47,221 |
| Jun 18, 2025 | 7.75 | 7.96 | 7.65 | 7.83 | 7.83 | 1.03% | 11,076 |
| Jun 17, 2025 | 7.88 | 7.94 | 7.70 | 7.75 | 7.75 | -1.65% | 14,399 |
| Jun 16, 2025 | 7.65 | 7.97 | 7.65 | 7.88 | 7.88 | 2.47% | 19,073 |
| Jun 13, 2025 | 7.83 | 7.85 | 7.63 | 7.69 | 7.69 | -1.79% | 26,295 |
| Jun 12, 2025 | 7.87 | 7.96 | 7.83 | 7.83 | 7.83 | -0.51% | 14,152 |
| Jun 11, 2025 | 8.00 | 8.00 | 7.85 | 7.87 | 7.87 | -1.87% | 24,494 |
| Jun 10, 2025 | 7.97 | 8.15 | 7.79 | 8.02 | 8.02 | 1.65% | 75,661 |
| Jun 9, 2025 | 8.03 | 8.04 | 7.84 | 7.89 | 7.89 | -1.74% | 23,313 |
| Jun 6, 2025 | 7.89 | 8.06 | 7.84 | 8.03 | 8.03 | 1.65% | 36,709 |
| Jun 5, 2025 | 8.11 | 8.11 | 7.82 | 7.90 | 7.90 | -3.19% | 78,066 |
| Jun 4, 2025 | 7.46 | 8.18 | 7.42 | 8.16 | 8.16 | 9.38% | 114,140 |
| Jun 3, 2025 | 7.06 | 7.85 | 7.06 | 7.46 | 7.46 | 5.67% | 94,648 |
| Jun 2, 2025 | 6.97 | 7.08 | 6.91 | 7.06 | 7.06 | 1.15% | 22,227 |
| May 30, 2025 | 6.90 | 7.05 | 6.84 | 6.98 | 6.98 | 1.31% | 68,600 |
| May 28, 2025 | 6.82 | 6.93 | 6.78 | 6.89 | 6.89 | 1.77% | 21,039 |
| May 27, 2025 | 6.64 | 6.83 | 6.58 | 6.77 | 6.77 | 1.80% | 26,145 |
| May 26, 2025 | 6.69 | 6.74 | 6.54 | 6.65 | 6.65 | -0.30% | 20,118 |
| May 23, 2025 | 6.72 | 6.92 | 6.64 | 6.67 | 6.67 | -0.74% | 48,623 |
| May 22, 2025 | 6.81 | 6.83 | 6.70 | 6.72 | 6.72 | -1.32% | 20,664 |
| May 21, 2025 | 6.87 | 6.88 | 6.74 | 6.81 | 6.81 | -0.58% | 19,404 |