Bittium Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	19.16	19.66	19.08	19.62	19.62	2.72%	47,556
Nov 25, 2025	19.44	19.60	18.84	19.10	19.10	-0.93%	73,225
Nov 24, 2025	18.86	19.50	18.86	19.28	19.28	2.55%	83,795
Nov 21, 2025	18.66	19.00	18.12	18.80	18.80	-2.29%	64,552
Nov 20, 2025	18.46	19.42	18.26	19.24	19.24	4.91%	66,209
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