Bittium Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	35.55	35.55	33.48	33.63	-	-3.10%	17,245
Feb 11, 2026	37.75	37.75	33.70	34.70	34.70	-7.10%	22,749
Feb 10, 2026	38.20	38.60	36.90	37.35	37.35	-4.48%	12,881
Feb 9, 2026	38.60	39.30	38.55	39.10	39.10	2.76%	3,644
Feb 6, 2026	36.65	38.30	36.65	38.05	38.05	2.42%	4,679
Feb 5, 2026	38.45	38.45	37.15	37.15	37.15	-4.01%	6,270
Feb 4, 2026	37.75	39.23	36.35	38.70	38.70	-0.13%	8,744
Feb 3, 2026	38.95	39.05	38.00	38.75	38.75	0.52%	9,440
Feb 2, 2026	36.63	38.70	36.63	38.55	38.55	3.07%	15,090
Jan 30, 2026	39.30	39.35	37.35	37.40	37.40	-3.11%	14,651
Jan 29, 2026	39.13	40.15	38.45	38.60	38.60	-1.28%	8,982
Jan 28, 2026	42.75	43.00	39.00	39.10	39.10	-8.86%	15,306
Jan 27, 2026	42.15	43.40	41.90	42.90	42.90	7.52%	15,064
Jan 26, 2026	39.50	40.10	38.90	39.90	39.90	0.63%	7,477
Jan 23, 2026	39.60	40.00	39.30	39.65	39.65	0.89%	7,207
Jan 22, 2026	38.78	39.80	38.25	39.30	39.30	3.42%	9,855
Jan 21, 2026	38.83	38.83	36.90	38.00	38.00	-0.26%	9,075
Jan 20, 2026	38.08	38.55	37.50	38.10	38.10	-1.17%	8,195
Jan 19, 2026	35.68	38.60	35.68	38.55	38.55	6.23%	8,429
Jan 16, 2026	36.08	38.00	34.55	36.29	36.29	-0.44%	58,895
Jan 15, 2026	38.05	38.15	35.85	36.45	36.45	-3.06%	13,502
Jan 14, 2026	38.10	38.10	36.05	37.60	37.60	0.07%	13,271
Jan 13, 2026	34.45	37.58	33.98	37.58	37.58	14.04%	19,735
Jan 12, 2026	31.65	32.98	31.30	32.95	32.95	3.45%	12,428
Jan 9, 2026	31.85	31.95	31.20	31.85	31.85	-0.16%	8,376
Jan 8, 2026	31.50	32.90	31.50	31.90	31.90	4.59%	8,171
Jan 7, 2026	29.30	30.85	29.30	30.50	30.50	1.67%	13,050
Jan 5, 2026	29.30	30.05	29.25	30.00	30.00	3.99%	11,642
Jan 2, 2026	29.55	29.80	27.55	28.85	28.85	-3.03%	30,990
Dec 30, 2025	29.30	30.10	29.30	29.75	29.75	6.06%	18,961
Dec 29, 2025	26.70	28.40	26.35	28.05	28.05	5.75%	20,464
Dec 23, 2025	26.70	26.70	25.70	26.53	26.53	0.28%	25,863
Dec 22, 2025	25.00	26.45	24.60	26.45	26.45	6.44%	11,486
Dec 19, 2025	23.95	24.90	23.95	24.85	24.85	8.28%	12,111
Dec 18, 2025	21.50	22.95	21.15	22.95	22.95	8.77%	723
Dec 17, 2025	20.75	21.50	20.75	21.10	21.10	3.18%	4,558
Dec 16, 2025	20.50	20.65	20.30	20.45	20.45	-1.68%	10,518
Dec 15, 2025	20.85	20.90	20.65	20.80	20.80	-0.72%	4,751
Dec 12, 2025	21.25	21.30	20.95	20.95	20.95	0.96%	2,986
Dec 11, 2025	20.05	20.75	20.05	20.75	20.75	3.49%	3,420
Dec 10, 2025	20.04	20.30	19.72	20.05	20.05	-0.99%	4,563
Dec 9, 2025	19.62	20.25	19.62	20.25	20.25	1.66%	3,154
Dec 8, 2025	19.24	19.94	18.92	19.92	19.92	4.84%	15,614
Dec 5, 2025	19.02	19.30	18.98	19.00	19.00	-1.35%	5,049
Dec 4, 2025	19.35	19.37	18.77	19.26	19.26	-0.93%	12,953
Dec 3, 2025	19.76	19.76	19.26	19.44	19.44	0.10%	1,114
Dec 2, 2025	18.97	19.46	18.84	19.42	19.42	2.43%	4,646
Dec 1, 2025	18.98	19.04	18.86	18.96	18.96	-2.07%	1,641
Nov 28, 2025	19.42	19.42	19.24	19.36	19.36	0.62%	2,294
Nov 27, 2025	19.62	19.68	19.22	19.24	19.24	-1.43%	2,127