Bittnet Systems SA (BVB:BNET)

Romania flag Romania · Delayed Price · Currency is RON
0.1140
+0.0005 (0.44%)
At close: Aug 1, 2025

Bittnet Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.110.110.110.110.110.44%390,930
Jul 31, 20250.110.110.110.110.111.79%348,479
Jul 30, 20250.110.120.110.110.11-6.30%2,073,260
Jul 29, 20250.110.120.110.120.123.93%796,683
Jul 28, 20250.120.120.110.110.11-2.14%1,844,499
Jul 25, 20250.120.120.120.120.12-2.90%1,999,607
Jul 24, 20250.120.120.120.120.12-5.86%1,915,343
Jul 23, 20250.130.130.120.130.131.19%1,197,323
Jul 22, 20250.130.130.110.130.13-2.69%1,279,901
Jul 21, 20250.130.130.130.130.13-143,331
Jul 18, 20250.130.130.120.130.13-0.38%1,373,030
Jul 17, 20250.130.130.130.130.130.38%137,744
Jul 16, 20250.130.130.120.130.131.56%1,752,941
Jul 15, 20250.130.130.130.130.13-2.29%563,493
Jul 14, 20250.130.130.130.130.13-0.38%649,783
Jul 11, 20250.130.130.130.130.13-2.23%717,474
Jul 10, 20250.130.140.130.130.13-1.47%1,008,920
Jul 9, 20250.140.140.130.140.14-2.15%782,898
Jul 8, 20250.140.140.140.140.14-1.76%111,239
Jul 7, 20250.140.150.140.140.142.16%58,237
Jul 4, 20250.140.140.140.140.14-2.11%496,428
Jul 3, 20250.140.140.140.140.14-2.07%527,059
Jul 2, 20250.140.150.140.150.150.35%431,710
Jul 1, 20250.140.150.140.140.14-2.03%878,830
Jun 30, 20250.150.150.140.150.15-3.28%308,032
Jun 27, 20250.150.150.150.150.150.33%182,763
Jun 26, 20250.150.150.150.150.15-53,046
Jun 25, 20250.150.150.150.150.15-0.33%51,673
Jun 24, 20250.150.150.150.150.15-24,347
Jun 23, 20250.160.160.150.150.15-2.56%58,738
Jun 20, 20250.150.160.150.160.16-0.95%130,660
Jun 19, 20250.160.160.160.160.16-18,609
Jun 18, 20250.160.160.150.160.16-0.63%84,827
Jun 17, 20250.150.160.150.160.161.60%31,238
Jun 16, 20250.150.160.150.160.16-0.32%37,088
Jun 13, 20250.160.160.150.160.16-0.95%53,984
Jun 12, 20250.160.160.160.160.16-1,991
Jun 11, 20250.160.160.160.160.16-2.16%52,457
Jun 10, 20250.160.160.160.160.16-0.92%57,945
Jun 6, 20250.170.170.160.160.16-3.54%117,235
Jun 5, 20250.150.170.150.170.1711.88%2,521,497
Jun 4, 20250.150.150.150.150.151.68%16,904
Jun 3, 20250.150.150.150.150.150.34%51,961
Jun 2, 20250.150.150.150.150.15-2.30%168,709
May 30, 20250.150.150.150.150.152.01%63,767
May 29, 20250.150.150.150.150.15-1.65%15,832
May 28, 20250.150.150.150.150.15-0.33%116,931
May 27, 20250.150.150.150.150.150.66%78,464
May 26, 20250.150.150.150.150.150.67%52,294
May 23, 20250.150.150.150.150.150.67%163,479