Bittium Oyj (HEL:BITTI)
Finland
· Delayed Price · Currency is EUR 18.90
-0.50 (-2.58%)
At close: Dec 5, 2025
Bittium Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 43,229 |
| 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% | 47,556 |
| 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 |
| Oct 10, 2025 | 14.28 | 14.52 | 13.94 | 13.94 | 13.94 | -1.83% | 31,841 |
| Oct 9, 2025 | 14.72 | 14.84 | 14.16 | 14.20 | 14.20 | -3.14% | 56,413 |
| Oct 8, 2025 | 14.68 | 14.92 | 14.64 | 14.66 | 14.66 | 0.27% | 27,149 |
| Oct 7, 2025 | 14.74 | 14.92 | 14.60 | 14.62 | 14.62 | -0.27% | 25,070 |
| Oct 6, 2025 | 14.70 | 14.96 | 14.32 | 14.66 | 14.66 | -0.14% | 44,442 |
| Oct 3, 2025 | 14.74 | 14.90 | 14.50 | 14.68 | 14.68 | - | 33,384 |
| Oct 2, 2025 | 15.00 | 15.02 | 14.52 | 14.68 | 14.68 | -1.21% | 42,266 |
| Oct 1, 2025 | 15.08 | 15.32 | 14.74 | 14.86 | 14.86 | -1.46% | 42,098 |
| Sep 30, 2025 | 15.00 | 15.10 | 14.64 | 15.08 | 15.08 | 0.13% | 29,949 |
| Sep 29, 2025 | 14.98 | 15.76 | 14.86 | 15.06 | 15.06 | 1.76% | 103,775 |
| Sep 26, 2025 | 14.94 | 15.18 | 14.68 | 14.80 | 14.80 | -0.80% | 67,612 |
| Sep 25, 2025 | 14.30 | 15.00 | 14.20 | 14.92 | 14.92 | 4.34% | 52,591 |
| Sep 24, 2025 | 14.88 | 15.06 | 14.24 | 14.30 | 14.30 | -2.72% | 81,815 |
| Sep 23, 2025 | 13.98 | 14.90 | 13.68 | 14.70 | 14.70 | 12.04% | 167,634 |
| Sep 22, 2025 | 13.04 | 13.36 | 12.78 | 13.12 | 13.12 | 0.61% | 28,442 |
| Sep 19, 2025 | 12.98 | 13.12 | 12.90 | 13.04 | 13.04 | 0.31% | 23,997 |
| Sep 18, 2025 | 12.94 | 13.08 | 12.82 | 13.00 | 13.00 | 0.46% | 37,641 |
| Sep 17, 2025 | 13.14 | 13.24 | 12.90 | 12.94 | 12.94 | -1.52% | 28,757 |
| Sep 16, 2025 | 13.02 | 13.48 | 13.02 | 13.14 | 13.14 | 1.08% | 32,068 |
| Sep 15, 2025 | 13.02 | 13.66 | 13.00 | 13.00 | 13.00 | 0.31% | 65,379 |
| Sep 12, 2025 | 12.86 | 13.14 | 12.86 | 12.96 | 12.96 | 0.93% | 31,806 |
| Sep 11, 2025 | 13.30 | 13.30 | 12.82 | 12.84 | 12.84 | -2.87% | 55,979 |
| Sep 10, 2025 | 13.14 | 13.46 | 13.08 | 13.22 | 13.22 | 1.54% | 65,931 |
| Sep 9, 2025 | 12.60 | 13.04 | 12.44 | 13.02 | 13.02 | 4.16% | 82,060 |
| Sep 8, 2025 | 12.30 | 12.68 | 12.22 | 12.50 | 12.50 | 2.29% | 118,738 |
| Sep 5, 2025 | 12.28 | 12.28 | 12.06 | 12.22 | 12.22 | -0.16% | 26,553 |
| Sep 4, 2025 | 12.14 | 12.32 | 11.96 | 12.24 | 12.24 | 0.66% | 23,779 |
| Sep 3, 2025 | 12.16 | 12.40 | 12.10 | 12.16 | 12.16 | 0.16% | 22,007 |
| Sep 2, 2025 | 12.48 | 12.50 | 12.08 | 12.14 | 12.14 | -2.25% | 28,008 |
| Sep 1, 2025 | 11.96 | 12.50 | 11.96 | 12.42 | 12.42 | 3.85% | 51,680 |
| Aug 29, 2025 | 12.20 | 12.34 | 11.94 | 11.96 | 11.96 | -1.97% | 31,062 |
| Aug 28, 2025 | 12.38 | 12.40 | 12.18 | 12.20 | 12.20 | -0.33% | 30,472 |
| Aug 27, 2025 | 12.32 | 12.42 | 12.18 | 12.24 | 12.24 | -0.65% | 39,645 |
| Aug 26, 2025 | 12.00 | 12.32 | 12.00 | 12.32 | 12.32 | 1.48% | 34,390 |
| Aug 25, 2025 | 12.26 | 12.26 | 11.96 | 12.14 | 12.14 | -0.98% | 32,425 |
| Aug 22, 2025 | 11.88 | 12.40 | 11.78 | 12.26 | 12.26 | 3.20% | 62,586 |
| Aug 21, 2025 | 11.80 | 11.94 | 11.76 | 11.88 | 11.88 | 1.19% | 16,193 |
| Aug 20, 2025 | 11.80 | 11.84 | 11.70 | 11.74 | 11.74 | -0.84% | 15,861 |
| Aug 19, 2025 | 11.78 | 11.96 | 11.70 | 11.84 | 11.84 | 1.02% | 47,156 |
| Aug 18, 2025 | 11.90 | 11.96 | 11.64 | 11.72 | 11.72 | -2.17% | 24,353 |
| Aug 15, 2025 | 11.96 | 12.00 | 11.82 | 11.98 | 11.98 | 0.17% | 31,510 |
| Aug 14, 2025 | 11.56 | 11.98 | 11.56 | 11.96 | 11.96 | 3.10% | 31,719 |
| Aug 13, 2025 | 11.60 | 11.88 | 11.54 | 11.60 | 11.60 | - | 46,798 |
| Aug 12, 2025 | 11.90 | 12.04 | 11.34 | 11.60 | 11.60 | -2.52% | 96,324 |
| Aug 11, 2025 | 11.60 | 12.22 | 11.22 | 11.90 | 11.90 | 3.30% | 184,405 |
| Aug 8, 2025 | 10.00 | 11.80 | 10.00 | 11.52 | 11.52 | 15.78% | 245,744 |
| Aug 7, 2025 | 10.26 | 10.30 | 9.95 | 9.95 | 9.95 | -3.02% | 52,453 |
| Aug 6, 2025 | 10.54 | 10.78 | 10.18 | 10.26 | 10.26 | -2.66% | 63,639 |
| Aug 5, 2025 | 10.28 | 10.56 | 10.18 | 10.54 | 10.54 | 2.53% | 33,090 |
| Aug 4, 2025 | 10.20 | 10.36 | 10.14 | 10.28 | 10.28 | 0.78% | 32,471 |
| Aug 1, 2025 | 10.44 | 10.44 | 10.14 | 10.20 | 10.20 | -2.11% | 24,873 |
| Jul 31, 2025 | 10.30 | 10.60 | 10.18 | 10.42 | 10.42 | 0.58% | 48,614 |
| Jul 30, 2025 | 9.78 | 10.40 | 9.64 | 10.36 | 10.36 | 5.82% | 50,834 |
| Jul 29, 2025 | 10.28 | 10.28 | 9.74 | 9.79 | 9.79 | -5.14% | 133,878 |
| Jul 28, 2025 | 10.64 | 10.66 | 10.20 | 10.32 | 10.32 | -2.82% | 108,490 |
| Jul 25, 2025 | 10.52 | 10.66 | 10.44 | 10.62 | 10.62 | 0.95% | 35,614 |
| Jul 24, 2025 | 10.46 | 10.64 | 10.42 | 10.52 | 10.52 | 0.19% | 38,196 |
| Jul 23, 2025 | 10.58 | 10.72 | 10.32 | 10.50 | 10.50 | -0.76% | 35,790 |
| Jul 22, 2025 | 10.72 | 10.72 | 10.42 | 10.58 | 10.58 | -1.49% | 33,743 |
| Jul 21, 2025 | 11.00 | 11.48 | 10.64 | 10.74 | 10.74 | 0.37% | 174,062 |