Bittnet Systems SA (BVB:BNET)
Romania · Delayed Price · Currency is RON 0.1115
+0.0005 (0.45%)
At close: Feb 25, 2026
Bittnet Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | 122,688 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | 179,104 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 148,170 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,110 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 7,704 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.37% | 135,461 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 214,212 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.22% | 103,699 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.35% | 189,911 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 198,589 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 155,480 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 288,631 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 125,056 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 61,123 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.20% | 300,023 |
| Feb 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.13% | 872,230 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 166,872 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 189,982 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 325,811 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 1,785,520 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 310,369 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 102,371 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 109,043 |
| Jan 22, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.33% | 420,372 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 95,069 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 80,214 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 185,108 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 389,191 |
| Jan 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.64% | 2,918,753 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.60% | 197,050 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.28% | 638,440 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.30% | 265,122 |
| Jan 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.67% | 274,817 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.32% | 933,411 |
| Jan 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 677,510 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | 428,315 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | 594,884 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.30% | 909,149 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 65,196 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.27% | 378,533 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.16% | 312,734 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 487,396 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.53% | 492,386 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 358,663 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 220,809 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.02% | 768,604 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 114,457 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 69,489 |
| Dec 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.07% | 70,910 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 236,203 |