Bittium Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	34.95	36.55	34.85	36.50	36.35	4.58%	68,986
Mar 30, 2026	34.75	35.45	33.90	34.90	34.76	-	50,752
Mar 27, 2026	37.05	37.65	34.40	34.90	34.76	-1.97%	109,252
Mar 26, 2026	35.25	35.80	34.15	35.60	35.46	0.56%	78,730
Mar 25, 2026	33.55	35.55	33.55	35.40	35.26	5.51%	64,103
Mar 24, 2026	33.70	33.95	31.90	33.55	33.41	-1.32%	130,304
Mar 23, 2026	32.90	34.65	31.75	34.00	33.86	-1.45%	97,875
Mar 20, 2026	34.75	35.50	33.75	34.50	34.36	-0.14%	332,401
Mar 19, 2026	35.35	36.05	34.35	34.55	34.41	-3.76%	101,010
Mar 18, 2026	35.50	35.95	34.70	35.90	35.76	1.41%	80,858
Mar 17, 2026	34.25	35.40	33.85	35.40	35.26	3.36%	84,070
Mar 16, 2026	33.15	34.45	32.35	34.25	34.11	3.47%	127,555
Mar 13, 2026	31.60	33.25	30.75	33.10	32.97	4.75%	146,502
Mar 12, 2026	30.30	31.70	29.80	31.60	31.47	4.29%	96,825
Mar 11, 2026	29.80	30.80	28.55	30.30	30.18	1.85%	105,582