Bittium Oyj (HEL:BITTI)
Finland
· Delayed Price · Currency is EUR 28.65
+0.80 (2.87%)
At close: Mar 9, 2026
Bittium Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.20 | 28.85 | 26.80 | 28.65 | 28.65 | 2.87% | 84,274 |
| Mar 6, 2026 | 26.70 | 28.25 | 26.15 | 27.85 | 27.85 | 4.50% | 73,367 |
| Mar 5, 2026 | 27.60 | 27.60 | 26.35 | 26.65 | 26.65 | -3.27% | 67,202 |
| Mar 4, 2026 | 26.40 | 27.65 | 26.00 | 27.55 | 27.55 | 5.35% | 68,147 |
| Mar 3, 2026 | 27.30 | 27.30 | 25.50 | 26.15 | 26.15 | -4.39% | 119,792 |
| Mar 2, 2026 | 26.55 | 27.70 | 26.05 | 27.35 | 27.35 | 2.43% | 122,012 |
| Feb 27, 2026 | 26.55 | 27.40 | 26.50 | 26.70 | 26.70 | 1.52% | 1,081,207 |
| Feb 26, 2026 | 26.00 | 27.55 | 26.00 | 26.30 | 26.30 | 0.19% | 148,757 |
| Feb 25, 2026 | 27.35 | 27.80 | 26.00 | 26.25 | 26.25 | -4.02% | 158,507 |
| Feb 24, 2026 | 28.40 | 28.55 | 27.00 | 27.35 | 27.35 | -3.70% | 113,204 |
| Feb 23, 2026 | 28.75 | 29.30 | 26.65 | 28.40 | 28.40 | -3.40% | 345,545 |
| Feb 20, 2026 | 34.60 | 34.60 | 29.05 | 29.40 | 29.40 | -18.33% | 522,789 |
| Feb 19, 2026 | 30.00 | 36.85 | 28.35 | 36.00 | 36.00 | 4.96% | 327,973 |
| Feb 18, 2026 | 35.00 | 35.90 | 33.80 | 34.30 | 34.30 | -1.72% | 130,825 |
| Feb 17, 2026 | 33.50 | 35.25 | 33.35 | 34.90 | 34.90 | 2.65% | 70,047 |
| Feb 16, 2026 | 33.25 | 34.50 | 32.50 | 34.00 | 34.00 | 3.34% | 131,839 |
| Feb 13, 2026 | 31.40 | 33.35 | 31.10 | 32.90 | 32.90 | 3.46% | 119,979 |
| Feb 12, 2026 | 35.00 | 35.80 | 31.05 | 31.80 | 31.80 | -9.53% | 326,356 |
| Feb 11, 2026 | 37.55 | 38.00 | 33.60 | 35.15 | 35.15 | -6.39% | 167,243 |
| Feb 10, 2026 | 39.30 | 39.30 | 36.90 | 37.55 | 37.55 | -4.94% | 108,183 |
| Feb 9, 2026 | 38.50 | 39.50 | 38.10 | 39.50 | 39.50 | 2.86% | 54,348 |
| Feb 6, 2026 | 37.50 | 38.40 | 36.55 | 38.40 | 38.40 | 2.95% | 101,345 |
| Feb 5, 2026 | 38.50 | 38.75 | 36.80 | 37.30 | 37.30 | -3.62% | 77,097 |
| Feb 4, 2026 | 38.60 | 39.55 | 36.35 | 38.70 | 38.70 | 0.26% | 165,450 |
| Feb 3, 2026 | 38.60 | 39.10 | 38.05 | 38.60 | 38.60 | 0.13% | 62,000 |
| Feb 2, 2026 | 37.05 | 38.80 | 36.40 | 38.55 | 38.55 | 2.53% | 131,729 |
| Jan 30, 2026 | 38.85 | 39.50 | 37.30 | 37.60 | 37.60 | -3.22% | 120,188 |
| Jan 29, 2026 | 39.10 | 40.15 | 38.45 | 38.85 | 38.85 | -0.64% | 89,232 |
| Jan 28, 2026 | 43.10 | 43.10 | 39.00 | 39.10 | 39.10 | -8.86% | 155,235 |
| Jan 27, 2026 | 40.90 | 43.70 | 40.90 | 42.90 | 42.90 | 7.65% | 231,385 |
| Jan 26, 2026 | 39.60 | 40.05 | 38.70 | 39.85 | 39.85 | 0.63% | 110,618 |
| Jan 23, 2026 | 39.40 | 40.00 | 39.10 | 39.60 | 39.60 | 0.76% | 85,359 |
| Jan 22, 2026 | 38.50 | 39.80 | 38.20 | 39.30 | 39.30 | 2.88% | 157,799 |
| Jan 21, 2026 | 38.25 | 38.90 | 36.80 | 38.20 | 38.20 | -0.13% | 121,025 |
| Jan 20, 2026 | 38.40 | 38.60 | 37.50 | 38.25 | 38.25 | -0.65% | 146,279 |
| Jan 19, 2026 | 36.45 | 38.75 | 35.10 | 38.50 | 38.50 | 4.19% | 152,971 |
| Jan 16, 2026 | 35.95 | 38.10 | 34.55 | 36.95 | 36.95 | 1.79% | 269,679 |
| Jan 15, 2026 | 37.85 | 38.35 | 35.75 | 36.30 | 36.30 | -3.97% | 203,430 |
| Jan 14, 2026 | 37.70 | 38.75 | 35.85 | 37.80 | 37.80 | 0.93% | 217,168 |
| Jan 13, 2026 | 34.30 | 37.70 | 33.90 | 37.45 | 37.45 | 13.66% | 323,055 |
| Jan 12, 2026 | 31.90 | 33.10 | 31.30 | 32.95 | 32.95 | 3.13% | 126,874 |
| Jan 9, 2026 | 32.05 | 32.45 | 31.10 | 31.95 | 31.95 | -0.16% | 127,584 |
| Jan 8, 2026 | 30.85 | 32.95 | 30.60 | 32.00 | 32.00 | 3.39% | 187,348 |
| Jan 7, 2026 | 30.00 | 31.00 | 29.20 | 30.95 | 30.95 | 3.17% | 211,395 |
| Jan 5, 2026 | 29.00 | 30.10 | 29.00 | 30.00 | 30.00 | 3.45% | 198,350 |
| Jan 2, 2026 | 29.95 | 30.05 | 27.50 | 29.00 | 29.00 | -3.17% | 255,836 |
| Dec 30, 2025 | 28.50 | 30.30 | 28.50 | 29.95 | 29.95 | 6.96% | 215,588 |
| Dec 29, 2025 | 26.65 | 29.60 | 26.25 | 28.00 | 28.00 | 5.07% | 286,532 |
| Dec 23, 2025 | 26.50 | 26.65 | 25.65 | 26.65 | 26.65 | 0.95% | 89,165 |
| Dec 22, 2025 | 24.95 | 26.60 | 24.40 | 26.40 | 26.40 | 6.24% | 148,870 |
| Dec 19, 2025 | 23.50 | 25.00 | 23.50 | 24.85 | 24.85 | 5.97% | 157,097 |
| Dec 18, 2025 | 21.50 | 23.45 | 21.05 | 23.45 | 23.45 | 9.58% | 98,444 |
| Dec 17, 2025 | 20.50 | 21.90 | 20.50 | 21.40 | 21.40 | 4.39% | 129,163 |
| Dec 16, 2025 | 20.70 | 20.70 | 20.30 | 20.50 | 20.50 | -1.68% | 39,005 |
| Dec 15, 2025 | 20.70 | 21.00 | 20.45 | 20.85 | 20.85 | 0.72% | 36,976 |
| Dec 12, 2025 | 20.70 | 21.30 | 20.60 | 20.70 | 20.70 | - | 79,073 |
| Dec 11, 2025 | 20.25 | 20.90 | 19.98 | 20.70 | 20.70 | 2.22% | 56,845 |
| Dec 10, 2025 | 20.10 | 20.40 | 19.66 | 20.25 | 20.25 | - | 59,969 |
| Dec 9, 2025 | 19.82 | 20.30 | 19.56 | 20.25 | 20.25 | 1.96% | 62,720 |
| Dec 8, 2025 | 18.98 | 20.10 | 18.84 | 19.86 | 19.86 | 5.08% | 96,801 |
| Dec 5, 2025 | 19.42 | 19.58 | 18.86 | 18.90 | 18.90 | -2.58% | 45,224 |
| Dec 4, 2025 | 19.46 | 19.50 | 18.74 | 19.40 | 19.40 | -0.21% | 67,266 |
| Dec 3, 2025 | 19.60 | 19.76 | 19.26 | 19.44 | 19.44 | -0.82% | 45,636 |
| Dec 2, 2025 | 19.06 | 19.60 | 18.80 | 19.60 | 19.60 | 2.83% | 67,285 |
| Dec 1, 2025 | 19.38 | 19.38 | 18.78 | 19.06 | 19.06 | -1.65% | 64,182 |
| Nov 28, 2025 | 19.60 | 19.60 | 19.18 | 19.38 | 19.38 | -1.12% | 47,561 |
| Nov 27, 2025 | 19.62 | 19.92 | 19.22 | 19.60 | 19.60 | -0.10% | 43,441 |
| Nov 26, 2025 | 19.16 | 19.66 | 19.08 | 19.62 | 19.62 | 2.72% | 49,309 |
| Nov 25, 2025 | 19.44 | 19.60 | 18.84 | 19.10 | 19.10 | -0.93% | 73,225 |
| Nov 24, 2025 | 18.86 | 19.50 | 18.86 | 19.28 | 19.28 | 2.55% | 83,795 |
| Nov 21, 2025 | 18.66 | 19.00 | 18.12 | 18.80 | 18.80 | -2.29% | 64,552 |
| Nov 20, 2025 | 18.46 | 19.42 | 18.26 | 19.24 | 19.24 | 4.91% | 66,209 |
| Nov 19, 2025 | 18.64 | 18.82 | 18.30 | 18.34 | 18.34 | -1.61% | 80,990 |
| Nov 18, 2025 | 18.52 | 18.78 | 18.06 | 18.64 | 18.64 | 0.32% | 62,405 |
| Nov 17, 2025 | 19.60 | 19.60 | 18.52 | 18.58 | 18.58 | -5.69% | 119,097 |
| Nov 14, 2025 | 19.64 | 19.72 | 19.04 | 19.70 | 19.70 | -0.10% | 44,308 |
| Nov 13, 2025 | 18.82 | 20.05 | 18.82 | 19.72 | 19.72 | 4.45% | 136,115 |
| Nov 12, 2025 | 19.66 | 20.10 | 18.78 | 18.88 | 18.88 | -3.97% | 103,132 |
| Nov 11, 2025 | 19.34 | 19.66 | 19.14 | 19.66 | 19.66 | 1.65% | 51,817 |
| Nov 10, 2025 | 18.90 | 19.76 | 18.90 | 19.34 | 19.34 | 3.42% | 64,910 |
| Nov 7, 2025 | 19.04 | 19.12 | 18.44 | 18.70 | 18.70 | -1.79% | 65,641 |
| Nov 6, 2025 | 18.80 | 20.05 | 18.80 | 19.04 | 19.04 | 2.70% | 164,407 |
| Nov 5, 2025 | 17.20 | 18.82 | 16.86 | 18.54 | 18.54 | 7.67% | 137,180 |
| Nov 4, 2025 | 17.24 | 17.56 | 16.82 | 17.22 | 17.22 | -0.92% | 55,101 |
| Nov 3, 2025 | 17.04 | 17.40 | 17.00 | 17.38 | 17.38 | 2.12% | 47,505 |
| Oct 31, 2025 | 17.20 | 17.50 | 16.92 | 17.02 | 17.02 | -0.82% | 52,061 |
| Oct 30, 2025 | 16.70 | 17.22 | 16.30 | 17.16 | 17.16 | 1.54% | 65,772 |
| Oct 29, 2025 | 17.06 | 17.66 | 16.80 | 16.90 | 16.90 | -0.35% | 121,260 |
| Oct 28, 2025 | 16.16 | 17.14 | 15.90 | 16.96 | 16.96 | 5.21% | 149,189 |
| Oct 27, 2025 | 15.30 | 16.34 | 15.26 | 16.12 | 16.12 | 5.77% | 143,543 |
| Oct 24, 2025 | 14.96 | 15.84 | 14.84 | 15.24 | 15.24 | 11.89% | 191,449 |
| Oct 23, 2025 | 13.12 | 13.66 | 13.12 | 13.62 | 13.62 | 3.97% | 44,815 |
| Oct 22, 2025 | 13.26 | 13.46 | 13.10 | 13.10 | 13.10 | -1.50% | 31,484 |
| Oct 21, 2025 | 13.22 | 13.50 | 13.16 | 13.30 | 13.30 | 0.30% | 41,324 |
| Oct 20, 2025 | 13.78 | 14.12 | 13.24 | 13.26 | 13.26 | -3.63% | 71,816 |
| Oct 17, 2025 | 14.20 | 14.36 | 13.70 | 13.76 | 13.76 | -2.82% | 47,778 |
| Oct 16, 2025 | 14.02 | 14.28 | 13.52 | 14.16 | 14.16 | 1.58% | 102,507 |
| Oct 15, 2025 | 12.88 | 14.52 | 12.76 | 13.94 | 13.94 | 8.06% | 146,350 |
| Oct 14, 2025 | 13.06 | 13.06 | 12.70 | 12.90 | 12.90 | -1.23% | 58,084 |
| Oct 13, 2025 | 13.94 | 14.04 | 12.86 | 13.06 | 13.06 | -6.31% | 138,989 |