Bittnet Systems SA (BVB:BNET)
Romania · Delayed Price · Currency is RON 0.1140
0.00 (0.00%)
At close: Jan 5, 2026
Bittnet Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.23% | 157,997 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.22% | 338,965 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.75% | 2,332,630 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 250,324 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 21,714 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.51% | 111,801 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.53% | 119,363 |
| Nov 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.97% | 23,741 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.89% | 612,437 |
| 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 |