Bittnet Systems SA (BVB:BNET)
Romania · Delayed Price · Currency is RON 0.1135
-0.0010 (-0.87%)
At close: Nov 13, 2026
Bittnet Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 185,869 |
| Nov 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.23% | 6,205 |
| Nov 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 92,343 |
| Nov 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 331,670 |
| Nov 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 153,691 |
| Nov 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 284,245 |
| Nov 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.80% | 988,726 |
| Nov 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 415,720 |
| Nov 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.22% | 233,520 |
| Nov 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 282,074 |
| Oct 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 46,701 |
| Oct 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 149,101 |
| Oct 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.75% | 877,102 |
| Oct 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 579,170 |
| Oct 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 146,956 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.07% | 48,324 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 163,806 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.41% | 616,819 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 337,839 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.27% | 908,386 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.16% | 1,276,581 |
| Oct 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.67% | 2,168,437 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 881,178 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 1,041,335 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.17% | 313,416 |
| Oct 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 1,325,873 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 989,335 |
| Oct 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 1,011,074 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 1,744,579 |
| Oct 5, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.36% | 4,875,788 |
| Oct 2, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -4.55% | 395,033 |
| Oct 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.39% | 162,838 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.03% | 695,000 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,909,072 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 168,939 |
| Sep 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 242,930 |
| Sep 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 330,122 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 216,661 |
| Sep 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.69% | 1,348,170 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 82,710 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.34% | 1,080,089 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 581,601 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.00% | 1,083,658 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.70% | 3,664,788 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 1,283,733 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 272 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.02% | 698,234 |
| Sep 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.34% | 1,471,004 |
| Sep 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 1,495,045 |
| Sep 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 1,901,082 |