Bittium Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	38.50	38.90	37.00	37.00	-	-3.14%	110,203
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
Aug 20, 2026	39.25	39.55	38.80	39.25	39.25	-0.13%	43,725
Aug 19, 2026	39.55	39.90	38.90	39.30	39.30	-1.50%	71,175
Aug 18, 2026	39.60	40.30	39.20	39.90	39.90	-0.62%	62,979
Aug 17, 2026	39.30	40.75	39.30	40.15	40.15	2.29%	92,253
Aug 14, 2026	39.50	40.05	38.75	39.25	39.25	0.13%	87,133
Aug 13, 2026	38.05	39.85	38.00	39.20	39.20	2.89%	100,626
Aug 12, 2026	37.75	38.95	37.40	38.10	38.10	0.93%	110,390
Aug 11, 2026	38.50	39.10	35.50	37.75	37.75	-2.08%	139,337
Aug 10, 2026	37.45	39.50	36.05	38.55	38.55	1.18%	196,031
Aug 7, 2026	34.15	38.85	33.75	38.25	38.10	35.64%	571,335
Aug 6, 2026	27.25	28.45	26.90	28.20	28.09	2.55%	64,276
Aug 5, 2026	27.70	28.25	27.40	27.50	27.39	-0.18%	67,024
Aug 4, 2026	27.20	27.95	26.65	27.55	27.44	2.23%	90,136
Aug 3, 2026	28.50	28.50	26.25	26.95	26.84	-5.27%	141,844
Jul 31, 2026	28.05	31.40	27.95	28.45	28.34	2.71%	413,552
Jul 30, 2026	27.00	28.30	26.60	27.70	27.59	2.78%	72,512
Jul 29, 2026	26.85	28.10	26.70	26.95	26.84	0.75%	54,247
Jul 28, 2026	27.95	27.95	26.40	26.75	26.65	-4.29%	53,018
Jul 27, 2026	26.55	28.70	26.55	27.95	27.84	7.50%	71,352
Jul 24, 2026	25.95	26.85	25.70	26.00	25.90	-	48,583
Jul 23, 2026	27.65	27.90	26.00	26.00	25.90	-5.45%	59,802
Jul 22, 2026	27.00	27.55	26.20	27.50	27.39	2.80%	57,320
Jul 21, 2026	25.95	26.85	25.60	26.75	26.65	3.48%	43,902
Jul 20, 2026	26.60	26.75	25.60	25.85	25.75	-2.82%	36,427
Jul 17, 2026	26.25	26.65	25.85	26.60	26.50	-	35,457
Jul 16, 2026	27.00	27.00	26.10	26.60	26.50	-1.66%	61,522
Jul 15, 2026	27.20	27.50	26.75	27.05	26.94	-1.10%	51,236
Jul 14, 2026	27.60	27.60	26.55	27.35	27.24	-1.26%	59,732
Jul 13, 2026	27.60	28.40	27.10	27.70	27.59	-0.54%	69,797