Bittium Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	40.00	41.00	36.60	39.70	39.70	4.06%	302,206
Oct 28, 2026	35.75	39.20	35.00	38.15	38.15	6.56%	222,549
Oct 27, 2026	35.75	35.95	35.10	35.80	35.80	-0.56%	27,089
Oct 26, 2026	33.85	36.40	33.65	36.00	36.00	7.30%	66,036
Oct 23, 2026	34.45	34.60	33.40	33.55	33.55	-2.75%	44,175
Oct 22, 2026	34.35	35.00	33.80	34.50	34.50	-0.14%	61,228
Oct 21, 2026	34.90	35.25	34.50	34.55	34.55	-0.72%	33,780
Oct 20, 2026	36.25	36.25	34.80	34.80	34.80	-4.53%	52,845
Oct 19, 2026	36.15	36.45	35.30	36.45	36.45	0.97%	52,372
Oct 16, 2026	34.85	37.55	34.85	36.10	36.10	4.49%	80,951
Oct 15, 2026	34.80	34.85	33.75	34.55	34.55	-1.99%	88,406
Oct 14, 2026	35.70	35.90	34.85	35.25	35.25	0.14%	53,397
Oct 13, 2026	36.35	36.65	35.10	35.20	35.20	-3.16%	43,704
Oct 12, 2026	35.60	36.95	35.55	36.35	36.35	2.25%	48,566
Oct 9, 2026	37.30	37.50	35.55	35.55	35.55	-3.13%	94,914
Oct 8, 2026	38.65	38.75	36.65	36.70	36.70	-5.78%	113,408
Oct 7, 2026	38.85	39.45	38.40	38.95	38.95	-0.26%	35,567
Oct 6, 2026	39.10	39.30	38.65	39.05	39.05	-0.13%	39,408
Oct 5, 2026	39.05	39.40	38.45	39.10	39.10	-0.51%	46,261
Oct 2, 2026	37.90	39.30	37.45	39.30	39.30	3.69%	91,896
Oct 1, 2026	36.25	38.15	36.10	37.90	37.90	5.28%	59,686
Sep 30, 2026	36.65	37.00	36.00	36.00	36.00	-1.77%	38,933
Sep 29, 2026	37.10	37.30	36.65	36.65	36.65	-1.35%	29,627
Sep 28, 2026	37.05	37.60	36.50	37.15	37.15	0.27%	47,304
Sep 25, 2026	38.50	38.75	37.05	37.05	37.05	-3.26%	46,798
Sep 24, 2026	38.25	38.70	37.75	38.30	38.30	-0.52%	27,547
Sep 23, 2026	38.00	39.65	37.50	38.50	38.50	-0.39%	85,350
Sep 22, 2026	38.90	40.10	38.05	38.65	38.65	3.20%	164,321
Sep 21, 2026	37.20	38.05	36.85	37.45	37.45	1.22%	29,622
Sep 18, 2026	38.50	38.90	37.00	37.00	37.00	-3.14%	117,520
Sep 17, 2026	37.80	38.90	37.75	38.20	38.20	0.92%	56,526
Sep 16, 2026	36.35	37.85	36.00	37.85	37.85	4.56%	48,323
Sep 15, 2026	36.15	36.45	35.40	36.20	36.20	0.84%	24,844
Sep 14, 2026	36.10	36.45	35.55	35.90	35.90	-0.69%	32,944
Sep 11, 2026	36.90	37.00	35.90	36.15	36.15	-1.90%	35,893
Sep 10, 2026	37.30	37.75	36.45	36.85	36.85	-1.07%	47,160
Sep 9, 2026	35.20	37.90	35.20	37.25	37.25	5.82%	120,410
Sep 8, 2026	34.65	35.20	33.80	35.20	35.20	1.73%	50,808
Sep 7, 2026	34.20	36.15	34.20	34.60	34.60	1.76%	70,259
Sep 4, 2026	33.55	34.30	33.40	34.00	34.00	1.34%	70,570
Sep 3, 2026	36.05	36.10	33.40	33.55	33.55	-6.68%	99,998
Sep 2, 2026	37.25	37.40	35.60	35.95	35.95	-3.62%	86,040
Sep 1, 2026	37.00	37.30	36.35	37.30	37.30	0.54%	48,799
Aug 31, 2026	36.85	37.10	36.50	37.10	37.10	-0.13%	113,483
Aug 28, 2026	37.55	37.95	36.90	37.15	37.15	-0.13%	45,402
Aug 27, 2026	36.60	38.30	36.50	37.20	37.20	1.92%	81,339
Aug 26, 2026	37.05	37.50	35.90	36.50	36.50	-1.62%	42,088
Aug 25, 2026	36.85	37.45	36.40	37.10	37.10	0.68%	46,250
Aug 24, 2026	37.60	37.90	36.70	36.85	36.85	-3.41%	58,439
Aug 21, 2026	39.20	39.20	37.55	38.15	38.15	-2.80%	51,822