Bittnet Systems SA (BVB:BNET)
Romania · Delayed Price · Currency is RON 0.1365
+0.0035 (2.63%)
At close: Oct 29, 2025
Bittnet Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -6.23% | 812,151 |
| Oct 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.63% | 45,059 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.92% | 40,244 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.12% | 248,399 |
| Oct 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.71% | 61,021 |
| Oct 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.06% | 85,148 |
| Oct 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.35% | 219,360 |
| Oct 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.27% | 2,467,125 |
| Oct 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.56% | 563,036 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 576,255 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.64% | 941,763 |
| Oct 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.17% | 1,055,477 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.38% | 583,441 |
| Oct 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.79% | 570,902 |
| Oct 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.37% | 758,639 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 975,148 |
| Oct 8, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 5.09% | 1,077,052 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.03% | 1,191,526 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.27% | 3,799,777 |
| Oct 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 9.25% | 4,495,758 |
| Oct 2, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 14.96% | 5,024,642 |
| Oct 1, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 0.79% | 1,817,379 |
| Sep 30, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 6.78% | 2,321,893 |
| Sep 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.42% | 805,610 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.20% | 405,867 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.46% | 387,084 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.46% | 106,507 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 82,523 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 119,233 |
| Sep 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.46% | 80,868 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 272,847 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 184,917 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 20,687 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 120,575 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 360,908 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.43% | 537,313 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.92% | 193,384 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.04% | 272,689 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 663,666 |
| Sep 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.85% | 2,486,483 |
| Sep 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.71% | 8,555,732 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 205,241 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 288,982 |
| Sep 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 715,911 |
| Aug 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 290,463 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | 99,295 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.83% | 449,494 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 92,288 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 75,845 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 29,933 |