Bittium Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	34.75	36.15	32.50	33.40	33.40	-3.05%	88,709
Jun 12, 2026	35.45	36.00	33.75	34.45	34.45	-1.01%	57,099
Jun 11, 2026	33.85	35.20	32.70	34.80	34.80	2.81%	93,109
Jun 10, 2026	35.50	36.00	33.80	33.85	33.85	-3.84%	52,552
Jun 9, 2026	35.55	36.95	34.85	35.20	35.20	-0.85%	74,037
Jun 8, 2026	33.00	35.60	32.95	35.50	35.50	5.50%	62,217
Jun 5, 2026	34.35	35.25	33.65	33.65	33.65	-2.46%	57,514
Jun 4, 2026	35.10	35.35	33.40	34.50	34.50	-1.00%	67,841
Jun 3, 2026	33.90	35.30	33.10	34.85	34.85	3.11%	84,071
Jun 2, 2026	33.95	34.25	31.95	33.80	33.80	1.20%	198,172
Jun 1, 2026	39.45	39.45	32.20	33.40	33.40	-15.23%	270,463
May 29, 2026	42.55	42.95	39.40	39.40	39.40	-7.40%	416,435
May 28, 2026	40.30	42.55	40.30	42.55	42.55	4.80%	105,358
May 27, 2026	40.35	40.90	39.65	40.60	40.60	0.62%	55,578
May 26, 2026	39.30	40.70	38.55	40.35	40.35	2.02%	86,767
May 25, 2026	40.00	40.20	38.90	39.55	39.55	-1.37%	42,059
May 22, 2026	40.00	41.65	39.95	40.10	40.10	0.38%	105,074
May 21, 2026	39.70	40.95	38.00	39.95	39.95	0.25%	99,563
May 20, 2026	37.50	39.85	37.40	39.85	39.85	6.27%	105,200
May 19, 2026	35.35	38.50	35.35	37.50	37.50	6.08%	135,667
May 18, 2026	35.00	36.50	34.50	35.35	35.35	0.57%	43,972
May 15, 2026	36.20	36.70	34.60	35.15	35.15	-2.36%	64,082
May 13, 2026	34.20	36.20	34.20	36.00	36.00	6.19%	70,704
May 12, 2026	33.20	35.40	33.20	33.90	33.90	3.04%	92,735
May 11, 2026	32.35	33.40	32.30	32.90	32.90	1.70%	48,050
May 8, 2026	33.85	33.85	31.95	32.35	32.35	-4.43%	46,963
May 7, 2026	33.40	34.20	33.35	33.85	33.85	0.74%	52,280
May 6, 2026	33.75	34.20	33.00	33.60	33.60	-0.44%	33,630
May 5, 2026	33.95	34.75	33.40	33.75	33.75	-1.03%	56,066
May 4, 2026	32.10	34.40	32.10	34.10	34.10	7.57%	78,535
Apr 30, 2026	30.55	32.25	30.55	31.70	31.70	3.76%	80,194
Apr 29, 2026	29.85	31.60	29.15	30.55	30.55	-9.21%	212,807
Apr 28, 2026	34.00	34.00	32.45	33.65	33.65	-1.61%	97,731
Apr 27, 2026	35.45	36.30	34.15	34.20	34.20	-3.53%	69,037
Apr 24, 2026	37.15	37.25	35.05	35.45	35.45	-5.34%	67,600
Apr 23, 2026	37.00	37.95	36.35	37.45	37.45	1.08%	54,910
Apr 22, 2026	36.70	37.80	36.35	37.20	37.05	0.95%	64,947
Apr 21, 2026	36.15	38.00	36.15	36.85	36.70	2.22%	81,760
Apr 20, 2026	37.85	38.20	34.25	36.05	35.90	-7.68%	153,293
Apr 17, 2026	38.90	40.20	38.60	39.05	38.89	0.39%	91,653
Apr 16, 2026	39.50	39.60	38.40	38.90	38.74	-1.52%	49,887
Apr 15, 2026	39.90	40.20	39.00	39.50	39.34	-1.00%	74,666
Apr 14, 2026	38.90	39.95	38.70	39.90	39.74	2.57%	80,206
Apr 13, 2026	37.10	39.00	37.00	38.90	38.74	3.46%	57,783
Apr 10, 2026	39.10	39.85	37.05	37.60	37.45	-4.20%	95,900
Apr 9, 2026	38.90	39.65	38.70	39.25	39.09	0.51%	93,567
Apr 8, 2026	38.20	39.45	36.60	39.05	38.89	6.40%	166,507
Apr 7, 2026	38.90	38.90	35.60	36.70	36.55	-6.02%	145,576
Apr 2, 2026	38.10	39.50	37.40	39.05	38.89	1.17%	132,978
Apr 1, 2026	37.00	38.70	36.95	38.60	38.44	5.75%	113,956