Bittnet Systems SA (BVB:BNET)
Romania · Delayed Price · Currency is RON 0.1445
+0.0070 (5.09%)
At close: Oct 8, 2025
Bittnet Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.31% | 289,728 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.48% | 795,852 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.41% | 416,583 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.18% | 681,868 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 106,530 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 175,805 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 193,745 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 279,823 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.38% | 659,098 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.36% | 425,332 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 610,290 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.06% | 757,640 |
| Aug 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.44% | 205,055 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 390,930 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 348,479 |
| Jul 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.30% | 2,073,260 |