Bittnet Systems SA (BVB:BNET)
Romania · Delayed Price · Currency is RON 0.1385
+0.0120 (9.49%)
At close: Nov 20, 2025
Bittnet Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.49% | 953,042 |
| Nov 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 73,098 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.69% | 221,697 |
| Nov 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 123,866 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | 430,582 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.53% | 110,918 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.87% | 40,785 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.37% | 121,302 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 178,385 |
| Nov 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12,360 |
| Nov 6, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.46% | 78,388 |
| Nov 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 18,335 |
| Nov 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.01% | 525,283 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 64,829 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.69% | 133,769 |
| 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 |