Bittium Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	35.00	35.80	31.05	31.80	31.80	-9.53%	304,851
Feb 11, 2026	37.55	38.00	33.60	35.15	35.15	-6.39%	165,566
Feb 10, 2026	39.30	39.30	36.90	37.55	37.55	-4.94%	104,018
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%	147,968
Jan 27, 2026	40.90	43.70	40.90	42.90	42.90	7.65%	224,431
Jan 26, 2026	39.60	40.05	38.70	39.85	39.85	0.63%	105,737
Jan 23, 2026	39.40	40.00	39.10	39.60	39.60	0.76%	73,104
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%	208,029
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%	171,208
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%	84,863
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%	148,643
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
Dec 16, 2025	20.70	20.70	20.30	20.50	20.50	-1.68%	35,579
Dec 15, 2025	20.70	21.00	20.45	20.85	20.85	0.72%	36,976
Dec 12, 2025	20.70	21.30	20.60	20.70	20.70	-	77,444
Dec 11, 2025	20.25	20.90	19.98	20.70	20.70	2.22%	56,845
Dec 10, 2025	20.10	20.40	19.66	20.25	20.25	-	59,969
Dec 9, 2025	19.82	20.30	19.56	20.25	20.25	1.96%	62,720
Dec 8, 2025	18.98	20.10	18.84	19.86	19.86	5.08%	95,897
Dec 5, 2025	19.42	19.58	18.86	18.90	18.90	-2.58%	45,224
Dec 4, 2025	19.46	19.50	18.74	19.40	19.40	-0.21%	67,266
Dec 3, 2025	19.60	19.76	19.26	19.44	19.44	-0.82%	43,229
Dec 2, 2025	19.06	19.60	18.80	19.60	19.60	2.83%	67,285
Dec 1, 2025	19.38	19.38	18.78	19.06	19.06	-1.65%	64,182
Nov 28, 2025	19.60	19.60	19.18	19.38	19.38	-1.12%	47,561
Nov 27, 2025	19.62	19.92	19.22	19.60	19.60	-0.10%	43,441