Skip to main content
logo
Bittnet Systems SA (BVB:BNET)
Romania flag Romania · Delayed Price · Currency is RON
0.1460
-0.0015 (-1.02%)
At close: Sep 10, 2026

Bittnet Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20260.150.150.140.150.15-1.02%698,234
Sep 9, 20260.150.150.150.150.15-0.34%1,471,004
Sep 8, 20260.150.150.150.150.15-1.33%1,495,045
Sep 7, 20260.150.150.150.150.150.33%1,901,082
Sep 4, 20260.150.150.150.150.152.05%2,105,006
Sep 3, 20260.150.150.150.150.15-2.01%644,743
Sep 2, 20260.150.150.150.150.152.05%2,648,175
Sep 1, 20260.140.150.140.150.152.09%337,815
Aug 31, 20260.150.150.140.140.14-4.33%1,771,231
Aug 28, 20260.140.150.140.150.154.53%2,594,035
Aug 27, 20260.140.140.140.140.14-1,014,670
Aug 26, 20260.140.140.140.140.14-0.35%103,625
Aug 25, 20260.140.140.140.140.141.41%720,507
Aug 24, 20260.140.140.140.140.140.71%845,324
Aug 21, 20260.140.140.140.140.14-0.70%440,389
Aug 20, 20260.140.140.140.140.14-344,496
Aug 19, 20260.140.140.140.140.14-0.35%550,794
Aug 18, 20260.140.140.140.140.14-1.04%633,930
Aug 17, 20260.140.140.140.140.14-756,040
Aug 14, 20260.140.150.140.140.142.49%1,159,793
Aug 13, 20260.140.140.140.140.14-0.71%737,985
Aug 12, 20260.140.140.140.140.14-1,103,390
Aug 11, 20260.140.150.140.140.14-1.39%4,298,975
Aug 10, 20260.160.160.140.140.14-0.69%8,446,303
Aug 7, 20260.140.140.140.140.1414.68%17,181,368
Aug 6, 20260.130.130.120.130.13-0.79%787,947
Aug 5, 20260.120.130.120.130.1310.43%5,617,136
Aug 4, 20260.110.120.110.120.127.98%1,845,077
Aug 3, 20260.110.110.100.110.11-156,062
Jul 31, 20260.110.110.100.110.11-0.47%58,878
Jul 30, 20260.110.110.110.110.11-1.38%198,337
Jul 29, 20260.110.110.100.110.11-398,815
Jul 28, 20260.100.110.100.110.117.96%4,510,344
Jul 27, 20260.100.100.100.100.10-1.95%134,097
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