Bittium Oyj (LON:0JG5)
London · Delayed Price · Currency is GBP · Price in EUR 12.46
+0.48 (4.01%)
At close: Sep 1, 2025
Bittium Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.23 | 12.23 | 11.98 | 11.98 | 11.98 | -2.28% | 9,405 |
| Aug 28, 2025 | 12.30 | 12.30 | 12.20 | 12.26 | 12.26 | 0.49% | 1,083 |
| Aug 27, 2025 | 12.30 | 12.36 | 12.20 | 12.20 | 12.20 | -0.49% | 1,979 |
| Aug 26, 2025 | 12.04 | 12.28 | 12.02 | 12.26 | 12.26 | 1.66% | 3,658 |
| Aug 25, 2025 | 12.15 | 12.15 | 11.98 | 12.06 | 12.06 | -1.15% | 2,334 |
| Aug 22, 2025 | 12.32 | 12.32 | 11.96 | 12.20 | 12.20 | 3.57% | 3,197 |
| Aug 21, 2025 | 11.86 | 11.94 | 11.78 | 11.78 | 11.78 | 0.34% | 160 |
| Aug 20, 2025 | 11.78 | 11.84 | 11.74 | 11.74 | 11.74 | -1.01% | 3,669 |
| Aug 19, 2025 | 11.88 | 11.90 | 11.80 | 11.86 | 11.86 | 1.54% | 1,753 |
| Aug 18, 2025 | 11.84 | 11.90 | 11.68 | 11.68 | 11.68 | -1.52% | 2,508 |
| Aug 15, 2025 | 11.85 | 11.98 | 11.84 | 11.86 | 11.86 | -0.50% | 2,634 |
| Aug 14, 2025 | 11.78 | 11.94 | 11.78 | 11.92 | 11.92 | 2.58% | 1,186 |
| Aug 13, 2025 | 11.56 | 11.78 | 11.56 | 11.62 | 11.62 | 1.04% | 2,603 |
| Aug 12, 2025 | 11.89 | 12.00 | 11.38 | 11.50 | 11.50 | -3.69% | 8,492 |
| Aug 11, 2025 | 11.52 | 12.14 | 11.32 | 11.94 | 11.94 | 5.66% | 7,725 |
| Aug 8, 2025 | 10.68 | 11.34 | 10.52 | 11.30 | 11.30 | 12.33% | 24,259 |
| Aug 7, 2025 | 10.20 | 10.20 | 9.99 | 10.06 | 10.06 | -0.98% | 6,395 |
| Aug 6, 2025 | 10.66 | 10.66 | 10.16 | 10.16 | 10.16 | -3.05% | 4,109 |
| Aug 5, 2025 | 10.20 | 10.50 | 10.20 | 10.48 | 10.48 | 2.34% | 1,661 |
| Aug 4, 2025 | 10.26 | 10.28 | 10.14 | 10.24 | 10.24 | 0.20% | 3,853 |
| Aug 1, 2025 | 10.26 | 10.40 | 10.18 | 10.22 | 10.22 | -2.29% | 2,431 |
| Jul 31, 2025 | 10.28 | 10.60 | 10.28 | 10.46 | 10.46 | 1.16% | 11,283 |
| Jul 30, 2025 | 9.84 | 10.34 | 9.84 | 10.34 | 10.34 | 5.62% | 3,377 |
| Jul 29, 2025 | 10.16 | 10.16 | 9.79 | 9.79 | 9.79 | -5.14% | 12,731 |
| Jul 28, 2025 | 10.60 | 10.60 | 10.32 | 10.32 | 10.32 | -2.46% | 1,791 |
| Jul 25, 2025 | 10.52 | 10.66 | 10.52 | 10.58 | 10.58 | 0.95% | 2,643 |
| Jul 24, 2025 | 10.64 | 10.64 | 10.48 | 10.48 | 10.48 | 0.38% | 3,291 |
| Jul 23, 2025 | 10.68 | 10.70 | 10.34 | 10.44 | 10.44 | -0.76% | 5,117 |
| Jul 22, 2025 | 10.48 | 10.66 | 10.42 | 10.52 | 10.52 | -1.87% | 13,352 |
| Jul 21, 2025 | 11.28 | 11.48 | 10.64 | 10.72 | 10.72 | 0.56% | 12,036 |
| Jul 18, 2025 | 9.06 | 10.86 | 9.06 | 10.66 | 10.66 | 16.89% | 14,142 |
| Jul 17, 2025 | 9.20 | 9.21 | 9.12 | 9.12 | 9.12 | -0.55% | 1,996 |
| Jul 16, 2025 | 9.12 | 9.32 | 9.12 | 9.17 | 9.17 | -0.65% | 10,503 |
| Jul 15, 2025 | 9.05 | 9.32 | 9.05 | 9.23 | 9.23 | 3.01% | 17,880 |
| Jul 14, 2025 | 9.19 | 9.19 | 8.84 | 8.96 | 8.96 | -3.76% | 14,268 |
| Jul 11, 2025 | 9.16 | 9.52 | 9.15 | 9.31 | 9.31 | 9.53% | 27,969 |
| Jul 10, 2025 | 8.48 | 8.52 | 8.44 | 8.50 | 8.50 | 0.71% | 6,408 |
| Jul 9, 2025 | 8.45 | 8.45 | 8.37 | 8.44 | 8.44 | -0.12% | 4,135 |
| Jul 8, 2025 | 8.41 | 8.54 | 8.41 | 8.45 | 8.45 | -0.65% | 4,138 |
| Jul 7, 2025 | 8.36 | 8.52 | 8.26 | 8.51 | 8.51 | 2.84% | 3,283 |
| Jul 4, 2025 | 8.35 | 8.35 | 8.27 | 8.27 | 8.27 | -0.72% | 314 |
| Jul 3, 2025 | 8.44 | 8.44 | 8.31 | 8.33 | 8.33 | 0.12% | 4,759 |
| Jul 2, 2025 | 8.30 | 8.36 | 8.26 | 8.32 | 8.32 | 0.48% | 3,497 |
| Jul 1, 2025 | 8.37 | 8.37 | 8.28 | 8.28 | 8.28 | -2.82% | 2,170 |
| Jun 30, 2025 | 8.46 | 8.55 | 8.43 | 8.52 | 8.52 | 1.55% | 3,889 |
| Jun 27, 2025 | 8.35 | 8.46 | 8.34 | 8.39 | 8.39 | 2.19% | 1,655 |
| Jun 26, 2025 | 8.10 | 8.21 | 8.10 | 8.21 | 8.21 | 1.61% | 8,076 |
| Jun 25, 2025 | 8.00 | 8.09 | 8.00 | 8.08 | 8.08 | 1.25% | 1,483 |
| Jun 24, 2025 | 8.00 | 8.02 | 7.94 | 7.98 | 7.98 | 0.06% | 2,138 |
| Jun 23, 2025 | 8.00 | 8.06 | 7.94 | 7.98 | 7.98 | -1.05% | 770 |