Bittium Oyj - 0JG5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34	33.65	33.65	34	29.15	15,510
February 19, 2026	30.08	30.5	30.5	36.85	30.08	10,786
February 18, 2026	35.4	34.85	34.85	35.55	33.9	15,356
February 17, 2026	34.8	34.7	34.7	35.05	34.45	9,341
February 16, 2026	33.8	34.05	34.05	34.4	32.55	2,118
February 13, 2026	31.35	33.2	33.2	33.2	31.35	5,230
February 12, 2026	35.55	31.75	31.75	35.55	31.15	29,840
February 11, 2026	37.75	34.7	34.7	37.75	33.7	22,764
February 10, 2026	38.2	37.35	37.35	38.6	36.9	13,618
February 09, 2026	38.6	38.98	38.98	39.3	38.55	3,911
February 06, 2026	36.65	38.05	38.05	38.3	36.65	4,859
February 05, 2026	38.45	37.15	37.15	38.45	37.15	6,270
February 04, 2026	37.75	38.7	38.7	39.23	36.35	9,694
February 03, 2026	38.95	38.75	38.75	39.05	38	9,490
February 02, 2026	36.63	38.55	38.55	38.7	36.63	15,186
January 30, 2026	39.3	37.4	37.4	39.35	37.35	14,651
January 29, 2026	39.13	38.6	38.6	40.15	38.45	8,982
January 28, 2026	42.75	39.1	39.1	43	39	15,306
January 27, 2026	42.15	42.9	42.9	43.4	41.9	15,064
January 26, 2026	39.5	39.9	39.9	40.1	38.9	7,577
January 23, 2026	39.6	39.65	39.65	40	39.3	7,207
January 22, 2026	38.78	39.3	39.3	39.8	38.25	9,950
January 21, 2026	38.83	38	38	38.83	36.9	9,075
January 20, 2026	38.08	38.1	38.1	38.55	37.5	8,290
January 19, 2026	35.67	38.55	38.55	38.6	35.67	9,119
January 16, 2026	36.08	36.29	36.29	38	34.55	58,895
January 15, 2026	38.05	36.45	36.45	38.15	35.85	13,502
January 14, 2026	38.1	37.6	37.6	38.1	36.05	13,521
January 13, 2026	34.45	37.58	37.58	37.58	33.98	20,046
January 12, 2026	31.65	32.95	32.95	32.98	31.3	12,406
January 09, 2026	31.85	31.85	31.85	31.95	31.2	8,376
January 08, 2026	31.5	31.9	31.9	32.9	31.5	8,328
January 07, 2026	29.3	30.5	30.5	30.85	29.3	13,067
January 05, 2026	29.3	30	30	30.05	29.25	11,816
January 02, 2026	29.55	28.85	28.85	29.8	27.55	30,990
December 30, 2025	29.3	29.75	29.75	30.1	29.3	19,556
December 29, 2025	26.7	28.05	28.05	28.4	26.35	20,464
December 23, 2025	26.7	26.53	26.53	26.7	25.7	25,713
December 22, 2025	25	26.45	26.45	26.45	24.6	11,601
December 19, 2025	23.95	24.85	24.85	24.9	23.95	12,111
December 18, 2025	21.5	22.95	22.95	22.95	21.15	766
December 17, 2025	20.75	21.1	21.1	21.5	20.75	4,643
December 16, 2025	20.5	20.45	20.45	20.65	20.3	10,519
December 15, 2025	20.85	20.8	20.8	20.9	20.65	4,771
December 12, 2025	21.25	20.95	20.95	21.3	20.95	2,986
December 11, 2025	20.05	20.75	20.75	20.75	20.05	3,420
December 10, 2025	20.04	20.05	20.05	20.3	19.72	4,583
December 09, 2025	19.62	20.25	20.25	20.25	19.62	3,154
December 08, 2025	19.24	19.92	19.92	19.94	18.92	15,821
December 05, 2025	19.02	19	19	19.3	18.98	6,529
December 04, 2025	19.35	19.27	19.27	19.37	18.77	12,953
December 03, 2025	19.76	19.44	19.44	19.76	19.26	1,114
December 02, 2025	18.97	19.42	19.42	19.46	18.84	5,346
December 01, 2025	18.98	18.96	18.96	19.04	18.86	1,641
November 28, 2025	19.42	19.36	19.36	19.42	19.24	2,328
November 27, 2025	19.62	19.24	19.24	19.68	19.22	2,155
November 26, 2025	19.34	19.52	19.52	19.52	19.21	1,970
November 25, 2025	19.42	18.98	18.98	19.42	18.93	1,140
November 24, 2025	19.22	19.36	19.36	19.48	19.14	4,190
November 21, 2025	18.44	18.9	18.9	18.96	18.34	3,737

Bittium Oyj (0JG5.L) LSE