Skip to main content
logo
Bittnet Systems SA (BVB:BNET)
Romania flag Romania · Delayed Price · Currency is RON
0.0958
+0.0008 (0.84%)
At close: May 22, 2026

Bittnet Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20260.100.100.100.100.10-1.84%120,588
May 13, 20260.100.100.100.100.10-19,686
May 12, 20260.100.100.100.100.100.20%59,121
May 11, 20260.100.100.090.100.102.95%149,813
May 8, 20260.100.100.090.100.10-1.04%206,150
May 7, 20260.090.100.090.100.102.78%114,165
May 6, 20260.090.090.090.090.090.65%192,705
May 5, 20260.090.100.090.090.09-2.73%803,145
May 4, 20260.100.100.090.100.10-2.45%268,111
Apr 30, 20260.100.100.090.100.10-115,101
Apr 29, 20260.090.100.090.100.10-0.81%11,742
Apr 28, 20260.090.100.090.100.100.61%262,090
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