Bittium Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	34.30	37.70	33.90	37.45	37.45	13.66%	323,055
Jan 12, 2026	31.90	33.10	31.30	32.95	32.95	3.13%	126,874
Jan 9, 2026	32.05	32.45	31.10	31.95	31.95	-0.16%	127,584
Jan 8, 2026	30.85	32.95	30.60	32.00	32.00	3.39%	187,348
Jan 7, 2026	30.00	31.00	29.20	30.95	30.95	3.17%	211,395
Jan 5, 2026	29.00	30.10	29.00	30.00	30.00	3.45%	198,350
Jan 2, 2026	29.95	30.05	27.50	29.00	29.00	-3.17%	255,836
Dec 30, 2025	28.50	30.30	28.50	29.95	29.95	6.96%	215,588
Dec 29, 2025	26.65	29.60	26.25	28.00	28.00	5.07%	286,532
Dec 23, 2025	26.50	26.65	25.65	26.65	26.65	0.95%	89,165
Dec 22, 2025	24.95	26.60	24.40	26.40	26.40	6.24%	148,870
Dec 19, 2025	23.50	25.00	23.50	24.85	24.85	5.97%	157,097
Dec 18, 2025	21.50	23.45	21.05	23.45	23.45	9.58%	98,444
Dec 17, 2025	20.50	21.90	20.50	21.40	21.40	4.39%	129,163