Qt Group Oyj (BIT:1QTCO)
Italy · Delayed Price · Currency is EUR 24.38
-0.08 (-0.33%)
At close: Jul 20, 2026
BIT:1QTCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.33% | - |
| Jul 17, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.49% | - |
| Jul 16, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.74% | - |
| Jul 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.66% | - |
| Jul 14, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.08% | - |
| Jul 13, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 4.57% | - |
| Jul 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.09% | - |
| Jul 9, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.51% | - |
| Jul 8, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.19% | - |
| Jul 7, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - | - |
| Jul 6, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.60% | - |
| Jul 3, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - | - |
| Jul 2, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.17% | - |
| Jul 1, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.09% | - |
| Jun 30, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.17% | - |
| Jun 29, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.09% | - |
| Jun 26, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.09% | - |
| Jun 25, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 46.88% | - |
| Jun 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.44% | - |
| Jun 23, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -17.70% | - |
| Jun 22, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -2.10% | - |
| Jun 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 26.74% | - |
| Jun 17, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -30.32% | - |
| Jun 16, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 16.00% | - |
| Jun 15, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -4.74% | - |
| Jun 12, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -14.13% | - |
| Jun 11, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -2.26% | - |
| Jun 10, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.47% | - |
| Jun 9, 2026 | 27.68 | 27.68 | 26.30 | 25.76 | 25.76 | 1.42% | 200 |
| Jun 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -8.90% | - |
| Jun 5, 2026 | 29.24 | 29.24 | 29.24 | 27.88 | 27.88 | -4.39% | 310 |
| Jun 4, 2026 | 28.76 | 31.40 | 28.76 | 29.16 | 29.16 | 34.25% | 350 |
| Jun 3, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -28.60% | - |
| Jun 2, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 13.76% | - |
| Jun 1, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 27.21% | - |
| May 29, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -25.88% | - |
| May 28, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 7.59% | - |
| May 27, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 45.23% | - |
| May 26, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -8.56% | - |
| May 25, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 11.45% | - |
| May 22, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -10.59% | - |
| May 21, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -27.62% | - |
| May 20, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 6.01% | - |
| May 19, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 5.36% | - |
| May 18, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 65.48% | - |
| May 15, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -22.85% | - |
| May 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| May 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.58% | - |
| May 12, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -4.62% | - |