Skip to main content
logo
Bittnet Systems SA (BVB:BNET)
Romania flag Romania · Delayed Price · Currency is RON
0.1025
-0.0005 (-0.49%)
At close: Jul 24, 2026

Bittnet Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20260.100.100.100.100.10-0.49%198,511
Jul 23, 20260.100.100.100.100.10-338,039
Jul 22, 20260.100.100.100.100.103.41%806,731
Jul 21, 20260.100.100.100.100.101.01%724,947
Jul 20, 20260.100.100.100.100.10-0.20%40,974
Jul 17, 20260.100.100.100.100.10-1.20%150,099
Jul 16, 20260.100.100.100.100.101.01%415,211
Jul 15, 20260.100.100.100.100.10-0.80%537,233
Jul 14, 20260.100.100.100.100.10-93,294
Jul 13, 20260.100.100.100.100.10-1.19%302,831
Jul 10, 20260.100.100.100.100.101.00%47,600
Jul 9, 20260.100.100.100.100.10-35,600
Jul 8, 20260.100.100.100.100.10-0.50%81,780
Jul 7, 20260.100.100.100.100.10-0.50%35,875
Jul 6, 20260.100.100.100.100.10-0.98%126,241
Jul 3, 20260.100.100.100.100.100.49%196,881
Jul 2, 20260.100.100.100.100.100.50%140,402
Jul 1, 20260.100.100.100.100.100.50%272,716
Jun 30, 20260.100.100.100.100.10-0.99%86,935
Jun 29, 20260.100.100.100.100.10-73,477
Jun 26, 20260.100.100.100.100.10-155,172
Jun 25, 20260.100.110.100.100.107.07%5,297,489
Jun 24, 20260.100.100.090.090.09-2.27%206,682
Jun 23, 20260.100.100.100.100.10-1.22%23,339
Jun 22, 20260.100.100.100.100.105.82%543,687
Jun 19, 20260.090.090.090.090.09-1.07%159,700
Jun 18, 20260.090.090.090.090.090.43%105,879
Jun 17, 20260.090.090.090.090.09-0.43%137,149
Jun 16, 20260.090.100.090.090.092.18%416,196
Jun 15, 20260.090.090.090.090.09-0.22%79,937
Jun 12, 20260.090.090.090.090.09-0.22%79,890
Jun 11, 20260.100.100.090.090.09-2.95%28,696
Jun 10, 20260.100.100.090.100.103.26%321,832
Jun 9, 20260.090.100.090.090.09-1.08%240,956
Jun 8, 20260.090.100.090.090.09-1.06%125,393
Jun 5, 20260.100.100.090.090.09-4.86%473,804
Jun 4, 20260.090.100.090.100.10-1.00%206,240
Jun 3, 20260.100.100.100.100.10-0.70%370,007
Jun 2, 20260.100.100.100.100.10-0.50%313,067
May 29, 20260.100.100.100.100.101.41%741,276
May 28, 20260.100.100.100.100.10-0.40%172,923
May 27, 20260.100.100.100.100.10-290,480
May 26, 20260.100.100.100.100.104.17%755,218
May 25, 20260.100.100.100.100.100.21%30,000
May 22, 20260.090.100.090.100.100.84%35,937
May 21, 20260.100.100.090.100.100.85%161,339
May 20, 20260.100.100.090.090.09-1.67%212,051
May 19, 20260.100.100.090.100.10-0.21%203,048
May 18, 20260.090.100.090.100.10-0.62%66,662
May 15, 20260.100.100.090.100.100.42%201,310