Bittium Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	18.86	19.12	18.44	18.70	18.70	-1.68%	5,479
Nov 6, 2025	19.28	20.05	19.00	19.02	19.02	2.59%	13,511
Nov 5, 2025	17.04	18.60	16.88	18.54	18.54	6.49%	11,381
Nov 4, 2025	17.04	17.56	17.04	17.41	17.41	1.81%	2,361
Nov 3, 2025	17.14	17.30	17.05	17.10	17.10	-0.47%	12,511
Oct 31, 2025	17.22	17.56	17.08	17.18	17.18	0.23%	29,485
Oct 30, 2025	16.60	17.14	16.60	17.14	17.14	1.42%	3,706
Oct 29, 2025	17.30	17.42	16.80	16.90	16.90	0.48%	32,391
Oct 28, 2025	16.30	17.02	16.12	16.82	16.82	6.05%	5,380
Oct 27, 2025	15.90	16.12	15.52	15.86	15.86	5.17%	9,926
Oct 24, 2025	15.21	15.78	14.80	15.08	15.08	10.72%	48,451
Oct 23, 2025	13.46	13.62	13.40	13.62	13.62	3.18%	5,668
Oct 22, 2025	13.38	13.38	13.20	13.20	13.20	-1.20%	3,984
Oct 21, 2025	13.22	13.50	13.22	13.36	13.36	0.60%	5,506
Oct 20, 2025	14.04	14.04	13.28	13.28	13.28	-4.32%	3,041
Oct 17, 2025	14.18	14.18	13.80	13.88	13.88	-2.39%	5,134
Oct 16, 2025	13.92	14.22	13.64	14.22	14.22	-0.56%	2,814
Oct 15, 2025	12.88	14.30	12.82	14.30	14.30	12.07%	3,834
Oct 14, 2025	12.90	13.06	12.76	12.76	12.76	-1.24%	9,797
Oct 13, 2025	13.82	13.96	12.92	12.92	12.92	-7.98%	5,771
Oct 10, 2025	14.32	14.38	14.04	14.04	14.04	-1.40%	2,113
Oct 9, 2025	14.70	14.70	14.24	14.24	14.24	-2.86%	2,016
Oct 8, 2025	14.74	14.90	14.66	14.66	14.66	-0.41%	2,132
Oct 7, 2025	14.86	14.86	14.72	14.72	14.72	1.38%	10,928
Oct 6, 2025	14.82	14.82	14.48	14.52	14.52	-1.09%	2,778
Oct 3, 2025	14.76	14.82	14.62	14.68	14.68	0.55%	2,564
Oct 2, 2025	14.98	15.00	14.60	14.60	14.60	-1.75%	941
Oct 1, 2025	14.81	15.00	14.81	14.86	14.86	-0.27%	5,809
Sep 30, 2025	14.93	15.10	14.90	14.90	14.90	-0.53%	2,015
Sep 29, 2025	15.62	15.74	14.96	14.98	14.98	-0.79%	6,964
Sep 26, 2025	14.68	15.18	14.68	15.10	15.10	2.03%	5,309
Sep 25, 2025	14.44	14.80	14.44	14.80	14.80	3.93%	3,732
Sep 24, 2025	14.98	15.00	14.24	14.24	14.24	-2.73%	2,798
Sep 23, 2025	14.10	14.84	13.90	14.64	14.64	11.25%	13,183
Sep 22, 2025	13.28	13.28	13.15	13.16	13.16	1.08%	2,239
Sep 19, 2025	13.12	13.12	13.02	13.02	13.02	0.62%	1,748
Sep 18, 2025	12.95	13.04	12.86	12.94	12.94	-0.61%	4,379
Sep 17, 2025	13.15	13.15	13.02	13.02	13.02	-0.76%	791
Sep 16, 2025	13.06	13.37	13.06	13.12	13.12	0.31%	3,905
Sep 15, 2025	13.46	13.46	13.08	13.08	13.08	0.62%	2,388
Sep 12, 2025	12.93	13.12	12.92	13.00	13.00	0.31%	2,405
Sep 11, 2025	13.14	13.20	12.96	12.96	12.96	-1.97%	1,092
Sep 10, 2025	13.14	13.46	13.14	13.22	13.22	1.69%	5,487
Sep 9, 2025	12.52	13.00	12.52	13.00	13.00	4.17%	5,306
Sep 8, 2025	12.38	12.56	12.36	12.48	12.48	2.72%	5,533
Sep 5, 2025	12.10	12.15	12.06	12.15	12.15	1.08%	1,883
Sep 4, 2025	12.04	12.16	11.96	12.02	12.02	-1.48%	1,337
Sep 3, 2025	12.36	12.36	12.20	12.20	12.20	0.49%	1,093
Sep 2, 2025	12.48	12.50	12.12	12.14	12.14	-2.57%	2,537
Sep 1, 2025	12.10	12.48	12.10	12.46	12.46	4.01%	3,189