Bittium Oyj (FRA:JOT)
Germany
· Delayed Price · Currency is EUR 19.36
-0.10 (-0.51%)
Last updated: Dec 5, 2025, 8:03 AM CET
Bittium Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 1.04% | - |
| Dec 3, 2025 | 19.56 | 19.56 | 19.26 | 19.26 | 19.26 | 1.48% | 70 |
| Dec 2, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.42% | - |
| Dec 1, 2025 | 19.18 | 19.18 | 19.06 | 19.06 | 19.06 | -2.26% | 105 |
| Nov 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.20% | - |
| Nov 26, 2025 | 19.14 | 19.14 | 19.08 | 19.08 | 19.08 | -0.93% | 2,000 |
| Nov 25, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 2.34% | - |
| Nov 24, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.74% | - |
| Nov 21, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 2.71% | - |
| Nov 20, 2025 | 18.48 | 18.48 | 18.46 | 18.46 | 18.46 | -0.97% | - |
| Nov 19, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 1.97% | - |
| Nov 18, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -7.21% | - |
| Nov 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.20% | - |
| Nov 14, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 3.91% | - |
| Nov 13, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -4.35% | - |
| Nov 12, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.40% | - |
| Nov 11, 2025 | 19.42 | 19.86 | 19.42 | 19.86 | 19.86 | 4.53% | 140 |
| Nov 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.21% | 1 |
| Nov 7, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -4.32% | - |
| Nov 6, 2025 | 18.50 | 19.90 | 18.50 | 19.90 | 19.90 | 16.24% | 10 |
| Nov 5, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Nov 4, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.82% | - |
| Nov 3, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.24% | - |
| Oct 31, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.19% | 9 |
| Oct 30, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.71% | - |
| Oct 29, 2025 | 16.88 | 17.10 | 16.88 | 16.94 | 16.94 | 0.12% | 141 |
| Oct 28, 2025 | 16.08 | 16.92 | 16.08 | 16.92 | 16.92 | 8.46% | 65 |
| Oct 27, 2025 | 15.24 | 16.08 | 15.24 | 15.60 | 15.60 | 3.45% | 40 |
| Oct 24, 2025 | 13.74 | 15.08 | 13.74 | 15.08 | 15.08 | 11.21% | 3,417 |
| Oct 23, 2025 | 13.12 | 13.56 | 13.12 | 13.56 | 13.56 | 1.95% | 106 |
| Oct 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.45% | 150 |
| Oct 21, 2025 | 13.20 | 13.36 | 13.20 | 13.36 | 13.36 | -4.16% | 4,000 |
| Oct 20, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.29% | - |
| Oct 17, 2025 | 14.10 | 14.10 | 13.98 | 13.98 | 13.98 | 1.16% | 1,150 |
| Oct 16, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.29% | - |
| Oct 15, 2025 | 12.96 | 14.00 | 12.74 | 14.00 | 14.00 | 7.36% | 2,818 |
| Oct 14, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -5.64% | - |
| Oct 13, 2025 | 14.06 | 14.06 | 13.80 | 13.82 | 13.82 | -2.81% | 800 |
| Oct 10, 2025 | 14.22 | 14.46 | 14.22 | 14.22 | 14.22 | -2.87% | 950 |
| Oct 9, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.41% | - |
| Oct 8, 2025 | 14.58 | 14.72 | 14.58 | 14.70 | 14.70 | -1.61% | 300 |
| Oct 7, 2025 | 14.64 | 14.94 | 14.64 | 14.94 | 14.94 | 1.77% | 30 |
| Oct 6, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.41% | - |
| Oct 3, 2025 | 14.66 | 14.74 | 14.66 | 14.74 | 14.74 | -0.14% | 31 |
| Oct 2, 2025 | 14.86 | 14.86 | 14.76 | 14.76 | 14.76 | -1.20% | 105 |
| Oct 1, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.27% | - |
| Sep 30, 2025 | 15.08 | 15.08 | 14.90 | 14.90 | 14.90 | -2.61% | 13 |
| Sep 29, 2025 | 14.82 | 15.30 | 14.82 | 15.30 | 15.30 | 2.55% | 972 |
| Sep 26, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.81% | - |
| Sep 25, 2025 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | - | 3 |
| Sep 24, 2025 | 14.66 | 14.80 | 14.66 | 14.80 | 14.80 | 0.68% | 622 |
| Sep 23, 2025 | 13.12 | 14.70 | 13.12 | 14.70 | 14.70 | 13.43% | 500 |
| Sep 22, 2025 | 12.98 | 12.98 | 12.96 | 12.96 | 12.96 | 0.47% | 23 |
| Sep 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.46% | - |
| Sep 18, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.07% | 77 |
| Sep 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.08% | 26 |
| Sep 16, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -2.56% | - |
| Sep 15, 2025 | 12.94 | 13.30 | 12.94 | 13.30 | 13.30 | 3.58% | 28 |
| Sep 12, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -2.58% | - |
| Sep 11, 2025 | 13.20 | 13.20 | 13.18 | 13.18 | 13.18 | 2.17% | 500 |
| Sep 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.31% | - |
| Sep 9, 2025 | 12.38 | 12.86 | 12.38 | 12.86 | 12.86 | 5.58% | 50 |
| Sep 8, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.83% | - |
| Sep 5, 2025 | 12.22 | 12.22 | 12.08 | 12.08 | 12.08 | -0.33% | 2,000 |
| Sep 4, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.62% | - |
| Sep 3, 2025 | 12.14 | 12.34 | 12.14 | 12.32 | 12.32 | 1.32% | 985 |
| Sep 2, 2025 | 12.40 | 12.56 | 12.06 | 12.16 | 12.16 | -2.41% | 1,850 |
| Sep 1, 2025 | 11.98 | 12.46 | 11.98 | 12.46 | 12.46 | 2.13% | 350 |
| Aug 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 500 |
| Aug 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.33% | - |
| Aug 27, 2025 | 12.24 | 12.32 | 12.24 | 12.24 | 12.24 | - | 660 |
| Aug 26, 2025 | 12.00 | 12.24 | 12.00 | 12.24 | 12.24 | 0.66% | 2,000 |
| Aug 25, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.33% | - |
| Aug 22, 2025 | 11.78 | 12.44 | 11.78 | 12.20 | 12.20 | 4.10% | 703 |
| Aug 21, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.17% | - |
| Aug 20, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.51% | - |
| Aug 19, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.68% | - |
| Aug 18, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | - |
| Aug 15, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.83% | 420 |
| Aug 14, 2025 | 11.56 | 11.98 | 11.56 | 11.98 | 11.98 | 3.63% | 28 |
| Aug 13, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.35% | - |
| Aug 12, 2025 | 11.94 | 11.94 | 11.36 | 11.52 | 11.52 | -3.52% | 700 |
| Aug 11, 2025 | 11.58 | 11.94 | 11.58 | 11.94 | 11.94 | 20.00% | 1,000 |
| Aug 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.29% | 500 |
| Aug 7, 2025 | 10.20 | 10.20 | 10.08 | 10.08 | 10.08 | -3.82% | 500 |
| Aug 6, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 2.75% | 850 |
| Aug 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% | - |
| Aug 4, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.30% | - |
| Aug 1, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% | - |
| Jul 31, 2025 | 10.28 | 10.52 | 10.28 | 10.44 | 10.44 | 7.08% | 600 |
| Jul 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -5.16% | - |
| Jul 29, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -3.02% | - |
| Jul 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jul 25, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 0.38% | 1,000 |
| Jul 24, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.76% | - |
| Jul 23, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% | - |
| Jul 22, 2025 | 10.68 | 10.68 | 10.42 | 10.52 | 10.52 | -3.84% | 1,011 |
| Jul 21, 2025 | 10.74 | 11.16 | 10.74 | 10.94 | 10.94 | 3.80% | 1,945 |
| Jul 18, 2025 | 9.09 | 10.54 | 9.09 | 10.54 | 10.54 | 14.81% | 500 |