Bittium Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	27.95	27.95	26.80	26.80	-	-4.11%	29,236
Jul 27, 2026	26.55	28.70	26.55	27.95	27.95	7.50%	70,276
Jul 24, 2026	25.95	26.85	25.70	26.00	26.00	-	48,336
Jul 23, 2026	27.65	27.90	26.00	26.00	26.00	-5.45%	59,802
Jul 22, 2026	27.00	27.55	26.20	27.50	27.50	2.80%	56,487
Jul 21, 2026	25.95	26.85	25.60	26.75	26.75	3.48%	43,697
Jul 20, 2026	26.60	26.75	25.60	25.85	25.85	-2.82%	36,427
Jul 17, 2026	26.25	26.65	25.85	26.60	26.60	-	34,454
Jul 16, 2026	27.00	27.00	26.10	26.60	26.60	-1.66%	61,522
Jul 15, 2026	27.20	27.50	26.75	27.05	27.05	-1.10%	51,236
Jul 14, 2026	27.60	27.60	26.55	27.35	27.35	-1.26%	59,732
Jul 13, 2026	27.60	28.40	27.10	27.70	27.70	-0.54%	69,797
Jul 10, 2026	29.90	29.90	27.80	27.85	27.85	-6.23%	66,081
Jul 9, 2026	29.60	29.95	28.95	29.70	29.70	1.54%	54,634
Jul 8, 2026	31.20	31.20	29.20	29.25	29.25	-6.25%	65,367
Jul 7, 2026	33.50	33.70	31.20	31.20	31.20	-6.73%	53,156
Jul 6, 2026	33.25	33.70	32.80	33.45	33.45	0.90%	41,694
Jul 3, 2026	32.20	33.30	32.20	33.15	33.15	3.27%	43,280
Jul 2, 2026	31.55	32.80	31.05	32.10	32.10	1.42%	26,901
Jul 1, 2026	31.40	31.90	30.95	31.65	31.65	0.80%	35,691
Jun 30, 2026	31.90	32.25	31.25	31.40	31.40	-0.48%	24,545
Jun 29, 2026	31.25	32.25	31.00	31.55	31.55	1.45%	33,248
Jun 26, 2026	31.05	31.90	30.50	31.10	31.10	-	40,452
Jun 25, 2026	31.65	31.65	30.00	31.10	31.10	-1.74%	69,237
Jun 24, 2026	32.45	32.45	31.40	31.65	31.65	-1.86%	40,308
Jun 23, 2026	31.60	32.55	31.40	32.25	32.25	0.47%	34,276
Jun 22, 2026	32.25	32.55	31.35	32.10	32.10	-0.31%	41,680
Jun 18, 2026	33.20	33.40	31.20	32.20	32.20	-2.87%	227,761
Jun 17, 2026	33.85	33.95	32.75	33.15	33.15	-1.78%	53,857
Jun 16, 2026	33.45	34.65	33.45	33.75	33.75	1.05%	44,919
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