Bittium Oyj (HEL:BITTI)
Finland · Delayed Price · Currency is EUR 14.66
+0.04 (0.27%)
Oct 8, 2025, 6:29 PM EET
Bittium Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.68 | 14.92 | 14.64 | 14.68 | 14.68 | 0.41% | 23,999 |
| 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 |
| Aug 21, 2025 | 11.80 | 11.94 | 11.76 | 11.88 | 11.88 | 1.19% | 16,193 |
| Aug 20, 2025 | 11.80 | 11.84 | 11.70 | 11.74 | 11.74 | -0.84% | 15,861 |
| Aug 19, 2025 | 11.78 | 11.96 | 11.70 | 11.84 | 11.84 | 1.02% | 47,156 |
| Aug 18, 2025 | 11.90 | 11.96 | 11.64 | 11.72 | 11.72 | -2.17% | 24,353 |
| Aug 15, 2025 | 11.96 | 12.00 | 11.82 | 11.98 | 11.98 | 0.17% | 31,510 |
| Aug 14, 2025 | 11.56 | 11.98 | 11.56 | 11.96 | 11.96 | 3.10% | 31,719 |
| Aug 13, 2025 | 11.60 | 11.88 | 11.54 | 11.60 | 11.60 | - | 46,798 |
| Aug 12, 2025 | 11.90 | 12.04 | 11.34 | 11.60 | 11.60 | -2.52% | 96,324 |
| Aug 11, 2025 | 11.60 | 12.22 | 11.22 | 11.90 | 11.90 | 3.30% | 184,405 |
| Aug 8, 2025 | 10.00 | 11.80 | 10.00 | 11.52 | 11.52 | 15.78% | 245,744 |
| Aug 7, 2025 | 10.26 | 10.30 | 9.95 | 9.95 | 9.95 | -3.02% | 52,453 |
| Aug 6, 2025 | 10.54 | 10.78 | 10.18 | 10.26 | 10.26 | -2.66% | 63,639 |
| Aug 5, 2025 | 10.28 | 10.56 | 10.18 | 10.54 | 10.54 | 2.53% | 33,090 |
| Aug 4, 2025 | 10.20 | 10.36 | 10.14 | 10.28 | 10.28 | 0.78% | 32,471 |
| Aug 1, 2025 | 10.44 | 10.44 | 10.14 | 10.20 | 10.20 | -2.11% | 24,873 |
| Jul 31, 2025 | 10.30 | 10.60 | 10.18 | 10.42 | 10.42 | 0.58% | 48,614 |