Qt Group Oyj (BIT:1QTCO)
Italy · Delayed Price · Currency is EUR 46.74
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Qt Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -1.18% | - |
| Sep 18, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 1.49% | - |
| Sep 17, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 2.36% | - |
| Sep 16, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.22% | - |
| Sep 15, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.13% | - |
| Sep 12, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -1.20% | - |
| Sep 11, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -1.73% | - |
| Sep 10, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 2.07% | - |
| Sep 9, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.86% | - |
| Sep 8, 2025 | 48.90 | 48.90 | 48.90 | 46.74 | 46.74 | 0.26% | 20 |
| Sep 5, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.85% | - |
| Sep 4, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.09% | - |
| Sep 3, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -2.13% | - |
| Sep 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.46% | - |
| Sep 1, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 1.14% | - |
| Aug 29, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -1.42% | - |
| Aug 28, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 2.22% | - |
| Aug 27, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -3.18% | - |
| Aug 26, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 1.21% | - |
| Aug 25, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 1.70% | - |
| Aug 22, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.30% | - |
| Aug 21, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.17% | - |
| Aug 20, 2025 | 47.34 | 47.34 | 47.34 | 47.10 | 47.10 | 0.21% | 1 |
| Aug 19, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.56% | - |
| Aug 18, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - | - |
| Aug 14, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 2.07% | - |
| Aug 13, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.48% | - |
| Aug 12, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -2.61% | - |
| Aug 11, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.04% | - |
| Aug 8, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 5.94% | - |
| Aug 7, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -11.54% | - |
| Aug 6, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -13.82% | - |
| Aug 5, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -3.74% | - |
| Aug 4, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - | - |
| Aug 1, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.50% | - |
| Jul 31, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.17% | - |
| Jul 30, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -1.62% | - |
| Jul 29, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.89% | - |
| Jul 28, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.55% | - |
| Jul 25, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.66% | - |
| Jul 24, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 1.00% | - |
| Jul 23, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.33% | - |
| Jul 22, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -2.43% | - |
| Jul 21, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.96% | - |
| Jul 18, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -1.50% | - |
| Jul 17, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 1.60% | - |
| Jul 16, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 2.72% | - |
| Jul 15, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 1.84% | - |
| Jul 14, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -3.87% | - |
| Jul 11, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.72% | - |