Skip to main content
logo
Bittnet Systems SA (BVB:BNET)
Romania flag Romania · Delayed Price · Currency is RON
0.0980
-0.0004 (-0.41%)
At close: Apr 27, 2026

Bittnet Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.100.090.100.100.61%262,935
Apr 27, 20260.090.100.090.100.10-0.41%154,449
Apr 24, 20260.100.100.100.100.10-0.40%365,699
Apr 23, 20260.100.100.100.100.103.78%23,503
Apr 22, 20260.100.100.090.100.10-2.86%432,261
Apr 21, 20260.100.100.100.100.10-2.00%203,707
Apr 20, 20260.100.100.100.100.10-0.50%1,410,833
Apr 17, 20260.100.100.100.100.100.50%349,927
Apr 16, 20260.100.100.100.100.10-284,627
Apr 15, 20260.100.100.100.100.10-0.99%525,761
Apr 14, 20260.100.100.100.100.10-1,470,523
Apr 9, 20260.100.100.100.100.10-0.49%5,831
Apr 8, 20260.100.100.100.100.101.00%674,414
Apr 7, 20260.100.100.100.100.10-0.99%294,083
Apr 6, 20260.100.100.100.100.100.50%244,789
Apr 3, 20260.100.100.100.100.10-15,604
Apr 2, 20260.100.100.100.100.10-67,355
Apr 1, 20260.100.100.100.100.10-0.49%61,901
Mar 31, 20260.100.100.100.100.10-343,943
Mar 30, 20260.100.100.100.100.10-0.98%111,637
Mar 27, 20260.100.100.100.100.10-194,031
Mar 26, 20260.100.100.100.100.100.49%118,699
Mar 25, 20260.100.100.100.100.102.00%136,234
Mar 24, 20260.100.100.100.100.10-62,971
Mar 23, 20260.100.100.100.100.10-488,200
Mar 20, 20260.100.100.100.100.101.01%8,554,225
Mar 19, 20260.100.100.100.100.10-4.81%298,622
Mar 18, 20260.100.110.100.100.10-0.95%55,525
Mar 17, 20260.100.110.100.110.112.44%102,790
Mar 16, 20260.100.100.100.100.10-1.91%307,900
Mar 13, 20260.100.100.100.100.10-19,449
Mar 12, 20260.110.110.100.100.10-0.48%104,415
Mar 11, 20260.100.110.100.110.11-0.47%65,187
Mar 10, 20260.110.110.100.110.11-132,047
Mar 9, 20260.110.110.100.110.11-0.47%454,121
Mar 6, 20260.100.110.100.110.11-96,709
Mar 5, 20260.110.110.100.110.11-332,393
Mar 4, 20260.110.110.110.110.11-2.30%63,782
Mar 3, 20260.110.110.110.110.111.88%67,136
Mar 2, 20260.110.110.100.110.11-4.48%1,220,813
Feb 27, 20260.110.110.110.110.112.76%53,974
Feb 26, 20260.110.110.110.110.11-2.69%54,601
Feb 25, 20260.110.110.110.110.110.45%110,040
Feb 24, 20260.110.110.110.110.11-2.63%122,688
Feb 23, 20260.110.110.110.110.113.64%179,104
Feb 20, 20260.110.110.110.110.11-148,170
Feb 19, 20260.110.110.110.110.11-10,110
Feb 18, 20260.110.110.110.110.11-0.90%7,704
Feb 17, 20260.110.110.110.110.111.37%135,461
Feb 16, 20260.110.110.110.110.11-0.45%214,212