Bittium Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	31.85	31.85	31.20	31.38	-	-1.65%	2,863
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
Nov 26, 2025	19.34	19.52	19.21	19.52	19.52	2.85%	1,480
Nov 25, 2025	19.42	19.42	18.93	18.98	18.98	-1.96%	1,140
Nov 24, 2025	19.22	19.48	19.14	19.36	19.36	2.43%	3,190
Nov 21, 2025	18.44	18.96	18.34	18.90	18.90	-2.28%	3,732
Nov 20, 2025	18.48	19.34	18.36	19.34	19.34	5.11%	5,566
Nov 19, 2025	18.52	18.64	18.34	18.40	18.40	-1.71%	3,299
Nov 18, 2025	18.38	18.72	18.08	18.72	18.72	0.86%	9,884
Nov 17, 2025	19.47	19.47	18.56	18.56	18.56	-5.26%	7,775
Nov 14, 2025	19.62	19.62	19.12	19.59	19.59	-1.76%	2,638
Nov 13, 2025	19.32	20.00	19.32	19.94	19.94	5.50%	2,828
Nov 12, 2025	20.05	20.05	18.90	18.90	18.90	-1.56%	5,861
Nov 11, 2025	19.28	19.54	19.20	19.20	19.20	-0.57%	1,499
Nov 10, 2025	19.48	19.74	19.31	19.31	19.31	3.26%	2,567
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