Qt Group Oyj (BIT:1QTCO)
Italy · Delayed Price · Currency is EUR 33.52
+0.60 (1.82%)
At close: Aug 14, 2026
BIT:1QTCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 34.20 | 34.20 | 34.20 | 33.52 | 33.52 | 1.82% | 69 |
| Aug 13, 2026 | 32.20 | 35.04 | 32.20 | 32.92 | 32.92 | 6.40% | 1,541 |
| Aug 12, 2026 | 33.98 | 33.98 | 32.22 | 30.94 | 30.94 | -4.45% | 810 |
| Aug 11, 2026 | 33.22 | 36.54 | 33.22 | 32.38 | 32.38 | 0.50% | 1,002 |
| Aug 10, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -1.04% | - |
| Aug 7, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 13.77% | - |
| Aug 6, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 8.90% | - |
| Aug 5, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.23% | - |
| Aug 4, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.46% | - |
| Aug 3, 2026 | 27.20 | 27.20 | 27.20 | 25.96 | 25.96 | 0.15% | 200 |
| Jul 31, 2026 | 26.70 | 26.70 | 26.70 | 25.92 | 25.92 | 1.89% | 300 |
| Jul 30, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -7.22% | - |
| Jul 29, 2026 | 26.70 | 26.70 | 26.70 | 27.42 | 27.42 | 7.78% | 100 |
| Jul 28, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 4.18% | - |
| Jul 27, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.08% | - |
| Jul 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.89% | - |
| Jul 23, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.23% | - |
| Jul 22, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - | - |
| Jul 21, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.25% | - |
| 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% | - |