Bittium Corporation BITTI
OMXHEX · Finland · Technology Services
€37.90+1.90 (+5.28%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €37.90 | +5.28% | €36.25 | €38.15 | €36.10 | 59.69K |
| 2026-09-30 | €36.00 | -1.77% | €36.65 | €37.00 | €36.00 | 38.86K |
| 2026-09-29 | €36.65 | -1.35% | €37.10 | €37.30 | €36.65 | 29.63K |
| 2026-09-28 | €37.15 | +0.27% | €37.05 | €37.60 | €36.50 | 46.63K |
| 2026-09-25 | €37.05 | -3.26% | €38.50 | €38.75 | €37.05 | 46.80K |
| 2026-09-24 | €38.30 | -0.52% | €38.25 | €38.70 | €37.75 | 27.55K |
| 2026-09-23 | €38.50 | -0.39% | €38.00 | €39.65 | €37.50 | 85.35K |
| 2026-09-22 | €38.65 | +3.20% | €38.90 | €40.10 | €38.05 | 164.32K |
| 2026-09-21 | €37.45 | +1.22% | €37.20 | €38.05 | €36.85 | 29.62K |
| 2026-09-18 | €37.00 | -3.14% | €38.50 | €38.90 | €37.00 | 117.52K |
| 2026-09-17 | €38.20 | +0.92% | €37.80 | €38.90 | €37.75 | 56.53K |
| 2026-09-16 | €37.85 | +4.56% | €36.35 | €37.85 | €36.00 | 50.38K |
| 2026-09-15 | €36.20 | +0.84% | €36.15 | €36.45 | €35.40 | 24.84K |
| 2026-09-14 | €35.90 | -0.69% | €36.10 | €36.45 | €35.55 | 32.94K |
| 2026-09-11 | €36.15 | -1.90% | €36.90 | €37.00 | €35.90 | 35.71K |
| 2026-09-10 | €36.85 | -1.07% | €37.30 | €37.75 | €36.45 | 49.24K |
| 2026-09-09 | €37.25 | +5.82% | €35.20 | €37.90 | €35.20 | 120.41K |
| 2026-09-08 | €35.20 | +1.73% | €34.65 | €35.20 | €33.80 | 50.81K |
| 2026-09-07 | €34.60 | +1.76% | €34.20 | €36.15 | €34.20 | 70.26K |
| 2026-09-04 | €34.00 | +1.34% | €33.55 | €34.30 | €33.40 | 70.57K |
| 2026-09-03 | €33.55 | -6.68% | €36.05 | €36.10 | €33.40 | 100.00K |
| 2026-09-02 | €35.95 | -3.62% | €37.25 | €37.40 | €35.60 | 86.04K |
| 2026-09-01 | €37.30 | +0.54% | €37.00 | €37.30 | €36.35 | 54.62K |
| 2026-08-31 | €37.10 | -0.13% | €36.85 | €37.10 | €36.50 | 113.48K |
| 2026-08-28 | €37.15 | -0.13% | €37.55 | €37.95 | €36.90 | 45.40K |
| 2026-08-27 | €37.20 | +1.92% | €36.60 | €38.30 | €36.50 | 81.34K |
| 2026-08-26 | €36.50 | -1.62% | €37.05 | €37.50 | €35.90 | 42.09K |
| 2026-08-25 | €37.10 | +0.68% | €36.85 | €37.45 | €36.40 | 46.25K |
| 2026-08-24 | €36.85 | -3.41% | €37.60 | €37.90 | €36.70 | 58.44K |
| 2026-08-21 | €38.15 | -2.80% | €39.20 | €39.20 | €37.55 | 51.82K |
| 2026-08-20 | €39.25 | -0.13% | €39.25 | €39.55 | €38.80 | 49.32K |
| 2026-08-19 | €39.30 | -1.50% | €39.55 | €39.90 | €38.90 | 71.18K |
| 2026-08-18 | €39.90 | -0.62% | €39.60 | €40.30 | €39.20 | 71.89K |
| 2026-08-17 | €40.15 | +2.29% | €39.30 | €40.75 | €39.30 | 92.25K |
| 2026-08-14 | €39.25 | +0.13% | €39.50 | €40.05 | €38.75 | 87.13K |
| 2026-08-13 | €39.20 | +2.89% | €38.05 | €39.85 | €38.00 | 100.63K |
| 2026-08-12 | €38.10 | +0.93% | €37.75 | €38.95 | €37.40 | 122.66K |
| 2026-08-11 | €37.75 | -2.08% | €38.50 | €39.10 | €35.50 | 139.34K |
| 2026-08-10 | €38.55 | +0.78% | €37.45 | €39.50 | €36.05 | 196.03K |
| 2026-08-07 | €38.25 | +35.64% | €34.15 | €38.85 | €33.75 | 571.34K |
| 2026-08-06 | €28.20 | +2.55% | €27.25 | €28.45 | €26.90 | 64.28K |
| 2026-08-05 | €27.50 | -0.18% | €27.70 | €28.25 | €27.40 | 67.02K |
| 2026-08-04 | €27.55 | +2.23% | €27.20 | €27.95 | €26.65 | 89.82K |
| 2026-08-03 | €26.95 | -5.27% | €28.50 | €28.50 | €26.25 | 141.84K |
| 2026-07-31 | €28.45 | +2.71% | €28.05 | €31.40 | €27.95 | 413.45K |
| 2026-07-30 | €27.70 | +2.78% | €27.00 | €28.30 | €26.60 | 72.51K |
| 2026-07-29 | €26.95 | +0.75% | €26.85 | €28.10 | €26.70 | 54.18K |
| 2026-07-28 | €26.75 | -4.29% | €27.95 | €27.95 | €26.40 | 53.02K |
| 2026-07-27 | €27.95 | +7.50% | €26.55 | €28.70 | €26.55 | 71.35K |
| 2026-07-24 | €26.00 | 0.00% | €25.95 | €26.85 | €25.70 | 48.58K |
| 2026-07-23 | €26.00 | -5.45% | €27.65 | €27.90 | €26.00 | 59.80K |
| 2026-07-22 | €27.50 | +2.80% | €27.00 | €27.55 | €26.20 | 57.32K |
| 2026-07-21 | €26.75 | +3.48% | €25.95 | €26.85 | €25.60 | 43.90K |
| 2026-07-20 | €25.85 | -2.82% | €26.60 | €26.75 | €25.60 | 36.43K |
| 2026-07-17 | €26.60 | 0.00% | €26.25 | €26.65 | €25.85 | 35.11K |
| 2026-07-16 | €26.60 | -1.66% | €27.00 | €27.00 | €26.10 | 61.52K |
| 2026-07-15 | €27.05 | -1.10% | €27.20 | €27.50 | €26.75 | 51.24K |
| 2026-07-14 | €27.35 | -1.26% | €27.60 | €27.60 | €26.55 | 59.63K |
| 2026-07-13 | €27.70 | -0.54% | €27.60 | €28.40 | €27.10 | 69.64K |
| 2026-07-10 | €27.85 | -6.23% | €29.90 | €29.90 | €27.80 | 65.26K |
| 2026-07-09 | €29.70 | +1.54% | €29.60 | €29.95 | €28.95 | 54.63K |
| 2026-07-08 | €29.25 | -6.25% | €31.20 | €31.20 | €29.20 | 65.06K |
| 2026-07-07 | €31.20 | -6.73% | €33.50 | €33.70 | €31.20 | 53.16K |
| 2026-07-06 | €33.45 | +0.90% | €33.25 | €33.70 | €32.80 | 41.69K |
| 2026-07-03 | €33.15 | +3.27% | €32.20 | €33.30 | €32.20 | 43.28K |
| 2026-07-02 | €32.10 | +1.42% | €31.55 | €32.80 | €31.05 | 30.80K |
| 2026-07-01 | €31.65 | +0.80% | €31.40 | €31.90 | €30.95 | 35.69K |
| 2026-06-30 | €31.40 | -0.48% | €31.90 | €32.25 | €31.25 | 24.99K |
| 2026-06-29 | €31.55 | +1.45% | €31.25 | €32.25 | €31.00 | 33.17K |
| 2026-06-26 | €31.10 | 0.00% | €31.05 | €31.90 | €30.50 | 40.37K |
| 2026-06-25 | €31.10 | -1.74% | €31.65 | €31.65 | €30.00 | 69.04K |
| 2026-06-24 | €31.65 | -1.86% | €32.45 | €32.45 | €31.40 | 40.31K |
| 2026-06-23 | €32.25 | +0.47% | €31.60 | €32.55 | €31.40 | 34.74K |
| 2026-06-22 | €32.10 | +1.58% | €32.25 | €32.55 | €31.35 | 41.63K |
| 2026-06-18 | €31.60 | -4.53% | €33.20 | €33.40 | €31.20 | 69.12K |
| 2026-06-17 | €33.10 | -2.07% | €33.85 | €33.95 | €32.75 | 42.99K |
| 2026-06-16 | €33.80 | +1.65% | €33.45 | €34.65 | €33.45 | 36.29K |
| 2026-06-15 | €33.25 | -3.48% | €34.75 | €36.15 | €32.50 | 74.29K |
| 2026-06-12 | €34.45 | -0.86% | €35.10 | €35.10 | €33.75 | 47.61K |
| 2026-06-11 | €34.75 | +1.02% | €33.85 | €35.00 | €32.70 | 74.57K |
| 2026-06-10 | €34.40 | -3.51% | €35.50 | €36.00 | €34.40 | 35.70K |
| 2026-06-09 | €35.65 | +0.71% | €35.55 | €36.95 | €34.85 | 64.14K |
| 2026-06-08 | €35.40 | +4.58% | €33.00 | €35.60 | €32.95 | 40.07K |
| 2026-06-05 | €33.85 | -2.73% | €34.35 | €35.25 | €33.85 | 43.85K |
| 2026-06-04 | €34.80 | -0.14% | €35.10 | €35.35 | €33.40 | 49.55K |
| 2026-06-03 | €34.85 | +2.95% | €33.90 | €35.30 | €33.10 | 71.23K |
| 2026-06-02 | €33.85 | +1.35% | €33.95 | €34.25 | €31.95 | 160.44K |
| 2026-06-01 | €33.40 | -15.23% | €39.45 | €39.45 | €32.20 | 304.95K |
| 2026-05-29 | €39.40 | -7.40% | €42.55 | €42.95 | €39.40 | 416.43K |
| 2026-05-28 | €42.55 | +4.80% | €40.30 | €42.55 | €40.30 | 102.81K |