Bittium Oyj (LON:0JG5)
London · Delayed Price · Currency is GBP · Price in EUR 10.22
-0.24 (-2.29%)
At close: Aug 1, 2025
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 7.95 | 8.09 | 7.95 | 8.06 | 8.06 | 3.60% | 3,945 |
| Jun 18, 2025 | 7.73 | 7.78 | 7.73 | 7.78 | 7.78 | - | 1,005 |
| Jun 17, 2025 | 7.86 | 7.93 | 7.78 | 7.78 | 7.78 | -1.89% | 713 |
| Jun 16, 2025 | 7.76 | 7.97 | 7.76 | 7.93 | 7.93 | 2.59% | 1,586 |
| Jun 13, 2025 | 7.77 | 7.77 | 7.70 | 7.73 | 7.73 | -1.90% | 1,209 |
| Jun 12, 2025 | 7.86 | 7.91 | 7.84 | 7.88 | 7.88 | -0.25% | 1,943 |
| Jun 11, 2025 | 7.96 | 7.96 | 7.88 | 7.90 | 7.90 | -1.99% | 4,827 |
| Jun 10, 2025 | 8.00 | 8.10 | 7.79 | 8.06 | 8.06 | 2.54% | 6,801 |
| Jun 9, 2025 | 7.99 | 8.03 | 7.86 | 7.86 | 7.86 | -2.12% | 1,507 |
| Jun 6, 2025 | 7.95 | 8.03 | 7.93 | 8.03 | 8.03 | 0.75% | 3,324 |
| Jun 5, 2025 | 8.04 | 8.08 | 7.90 | 7.97 | 7.97 | -1.97% | 8,967 |
| Jun 4, 2025 | 7.47 | 8.15 | 7.47 | 8.13 | 8.13 | 9.86% | 11,319 |
| Jun 3, 2025 | 7.16 | 7.73 | 7.16 | 7.40 | 7.40 | 5.11% | 8,659 |
| Jun 2, 2025 | 7.02 | 7.08 | 7.02 | 7.04 | 7.04 | 0.57% | 1,407 |
| May 30, 2025 | 6.91 | 7.00 | 6.83 | 7.00 | 7.00 | 1.89% | 2,809 |
| May 28, 2025 | 6.83 | 6.92 | 6.79 | 6.87 | 6.87 | 1.18% | 1,798 |
| May 27, 2025 | 6.70 | 6.79 | 6.70 | 6.79 | 6.79 | 1.95% | 1,692 |
| May 26, 2025 | 6.73 | 6.73 | 6.63 | 6.66 | 6.66 | -0.89% | 11,232 |
| May 23, 2025 | 6.81 | 6.90 | 6.72 | 6.72 | 6.72 | -0.44% | 305 |