Bittium Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	18.46	18.68	18.42	18.42	-	0.44%	6,319
Nov 19, 2025	18.64	18.82	18.30	18.34	18.34	-1.61%	80,990
Nov 18, 2025	18.52	18.78	18.06	18.64	18.64	0.32%	62,405
Nov 17, 2025	19.60	19.60	18.52	18.58	18.58	-5.69%	119,097
Nov 14, 2025	19.64	19.72	19.04	19.70	19.70	-0.10%	44,308
Nov 13, 2025	18.82	20.05	18.82	19.72	19.72	4.45%	136,115
Nov 12, 2025	19.66	20.10	18.78	18.88	18.88	-3.97%	103,132
Nov 11, 2025	19.34	19.66	19.14	19.66	19.66	1.65%	51,817
Nov 10, 2025	18.90	19.76	18.90	19.34	19.34	3.42%	64,910
Nov 7, 2025	19.04	19.12	18.44	18.70	18.70	-1.79%	65,641
Nov 6, 2025	18.80	20.05	18.80	19.04	19.04	2.70%	164,407
Nov 5, 2025	17.20	18.82	16.86	18.54	18.54	7.67%	137,180
Nov 4, 2025	17.24	17.56	16.82	17.22	17.22	-0.92%	55,101
Nov 3, 2025	17.04	17.40	17.00	17.38	17.38	2.12%	47,505
Oct 31, 2025	17.20	17.50	16.92	17.02	17.02	-0.82%	52,061
Oct 30, 2025	16.70	17.22	16.30	17.16	17.16	1.54%	65,772
Oct 29, 2025	17.06	17.66	16.80	16.90	16.90	-0.35%	121,260
Oct 28, 2025	16.16	17.14	15.90	16.96	16.96	5.21%	149,189
Oct 27, 2025	15.30	16.34	15.26	16.12	16.12	5.77%	143,543
Oct 24, 2025	14.96	15.84	14.84	15.24	15.24	11.89%	191,449
Oct 23, 2025	13.12	13.66	13.12	13.62	13.62	3.97%	44,815
Oct 22, 2025	13.26	13.46	13.10	13.10	13.10	-1.50%	31,484
Oct 21, 2025	13.22	13.50	13.16	13.30	13.30	0.30%	41,324
Oct 20, 2025	13.78	14.12	13.24	13.26	13.26	-3.63%	71,816
Oct 17, 2025	14.20	14.36	13.70	13.76	13.76	-2.82%	47,778
Oct 16, 2025	14.02	14.28	13.52	14.16	14.16	1.58%	102,507
Oct 15, 2025	12.88	14.52	12.76	13.94	13.94	8.06%	146,350
Oct 14, 2025	13.06	13.06	12.70	12.90	12.90	-1.23%	58,084
Oct 13, 2025	13.94	14.04	12.86	13.06	13.06	-6.31%	138,989
Oct 10, 2025	14.28	14.52	13.94	13.94	13.94	-1.83%	31,841
Oct 9, 2025	14.72	14.84	14.16	14.20	14.20	-3.14%	56,413
Oct 8, 2025	14.68	14.92	14.64	14.66	14.66	0.27%	27,149
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