Qt Group Oyj (BIT:1QTCO)
Italy · Delayed Price · Currency is EUR 24.58
-0.64 (-2.54%)
At close: Feb 11, 2026
Qt Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 5, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.87% | - |
| Jan 2, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.44% | - |
| Dec 30, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -1.05% | - |
| Dec 29, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.69% | - |
| Dec 23, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.69% | - |
| Dec 22, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.76% | - |
| Dec 19, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.45% | - |
| Dec 18, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.19% | - |
| Dec 17, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.32% | - |
| Dec 16, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.93% | - |
| Dec 15, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.06% | - |
| Dec 12, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.25% | - |
| Dec 11, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.19% | - |
| Dec 10, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.19% | - |
| Dec 9, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.06% | - |
| Dec 8, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.06% | - |
| Dec 5, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 1.20% | - |
| Dec 4, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.51% | - |
| Dec 3, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.57% | - |
| Dec 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.19% | - |
| Dec 1, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 2.06% | - |
| Nov 28, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -2.45% | - |
| Nov 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.86% | - |
| Nov 26, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.19% | - |