Qt Group Oyj (BIT:1QTCO)
Italy · Delayed Price · Currency is EUR 19.99
-0.65 (-3.15%)
Last updated: Mar 16, 2026, 9:17 AM CET
Qt Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 20.00 | 20.00 | 20.00 | 19.99 | 19.99 | -3.15% | 1 |
| Mar 13, 2026 | 21.20 | 21.20 | 21.20 | 20.64 | 20.64 | 2.18% | 1 |
| Mar 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.75% | - |
| Mar 10, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -6.29% | - |
| Mar 9, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.50% | - |
| Mar 6, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.11% | - |
| Mar 5, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.23% | - |
| Mar 4, 2026 | 19.98 | 19.98 | 19.98 | 21.12 | 21.12 | -1.77% | 10 |
| Mar 3, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Mar 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -8.04% | - |
| Feb 27, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.17% | - |
| Feb 26, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -7.14% | - |
| Feb 25, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.94% | - |
| Feb 24, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.59% | - |
| Feb 23, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.63% | - |
| Feb 20, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.32% | - |
| Feb 19, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.56% | - |
| Feb 18, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.56% | - |
| Feb 17, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.16% | - |
| Feb 16, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.16% | - |
| Feb 13, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.05% | - |
| Feb 12, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.73% | - |
| Feb 11, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -2.54% | - |
| Feb 10, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -3.00% | - |
| Feb 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.08% | - |
| Feb 6, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.70% | - |
| Feb 5, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -3.22% | - |
| Feb 4, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.53% | - |
| Feb 3, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -1.12% | - |
| Feb 2, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.22% | - |
| Jan 30, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.94% | - |
| Jan 29, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -7.25% | - |
| Jan 28, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -2.97% | - |
| Jan 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.44% | - |
| Jan 26, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.20% | - |
| Jan 23, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.46% | - |
| Jan 22, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.56% | - |
| Jan 21, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.26% | - |
| Jan 20, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.41% | - |
| Jan 19, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.70% | - |
| Jan 16, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.26% | - |
| Jan 15, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.03% | - |
| Jan 14, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -6.68% | - |
| Jan 13, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 2.28% | - |
| Jan 12, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.49% | - |
| Jan 9, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 1.30% | - |
| Jan 8, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.12% | - |
| Jan 7, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.06% | - |
| Jan 6, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.75% | - |