Qt Group Oyj (LON:0RG5)
London · Delayed Price · Currency is GBP · Price in EUR 45.72
-0.26 (-0.57%)
At close: Sep 15, 2025
Qt Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 46.68 | 47.00 | 45.92 | 46.53 | 46.53 | 1.70% | 3,188 |
| Sep 16, 2025 | 45.50 | 46.20 | 45.50 | 45.76 | 45.76 | 0.08% | 12,715 |
| Sep 15, 2025 | 45.98 | 46.54 | 45.46 | 45.72 | 45.72 | -0.57% | 10,453 |
| Sep 12, 2025 | 46.08 | 46.44 | 45.66 | 45.98 | 45.98 | 1.14% | 5,263 |
| Sep 11, 2025 | 46.29 | 46.50 | 45.46 | 45.46 | 45.46 | -1.73% | 7,736 |
| Sep 10, 2025 | 47.88 | 47.88 | 46.15 | 46.26 | 46.26 | -2.36% | 6,079 |
| Sep 9, 2025 | 46.16 | 47.40 | 45.98 | 47.38 | 47.38 | 2.42% | 3,918 |
| Sep 8, 2025 | 46.88 | 46.88 | 45.92 | 46.26 | 46.26 | -1.21% | 5,436 |
| Sep 5, 2025 | 46.98 | 47.14 | 46.46 | 46.83 | 46.83 | 1.04% | 37,661 |
| Sep 4, 2025 | 46.78 | 46.98 | 46.24 | 46.35 | 46.35 | -0.61% | 5,517 |
| Sep 3, 2025 | 47.16 | 47.30 | 46.35 | 46.63 | 46.63 | -1.00% | 6,054 |
| Sep 2, 2025 | 48.42 | 48.52 | 46.70 | 47.10 | 47.10 | -1.67% | 5,241 |
| Sep 1, 2025 | 47.18 | 48.20 | 47.18 | 47.90 | 47.90 | 0.95% | 3,725 |
| Aug 29, 2025 | 48.18 | 48.18 | 47.06 | 47.45 | 47.45 | -1.71% | 5,560 |
| Aug 28, 2025 | 47.63 | 48.90 | 47.58 | 48.28 | 48.28 | 2.48% | 10,461 |
| Aug 27, 2025 | 47.37 | 47.60 | 46.68 | 47.11 | 47.11 | -1.40% | 9,617 |
| Aug 26, 2025 | 48.38 | 48.38 | 47.38 | 47.78 | 47.78 | -0.95% | 8,656 |
| Aug 25, 2025 | 47.92 | 48.74 | 47.62 | 48.24 | 48.24 | 0.70% | 3,468 |
| Aug 22, 2025 | 47.06 | 48.26 | 47.06 | 47.91 | 47.91 | 2.36% | 10,149 |
| Aug 21, 2025 | 46.74 | 46.97 | 46.56 | 46.80 | 46.80 | -0.46% | 7,517 |
| Aug 20, 2025 | 47.04 | 47.46 | 46.60 | 47.02 | 47.02 | -1.36% | 9,660 |
| Aug 19, 2025 | 47.66 | 47.86 | 47.00 | 47.67 | 47.67 | 1.51% | 4,256 |
| Aug 18, 2025 | 46.90 | 47.34 | 46.64 | 46.96 | 46.96 | 1.71% | 6,885 |
| Aug 15, 2025 | 45.88 | 46.30 | 45.74 | 46.17 | 46.17 | -0.01% | 4,736 |
| Aug 14, 2025 | 46.18 | 46.60 | 45.52 | 46.18 | 46.18 | 0.91% | 2,074 |
| Aug 13, 2025 | 45.24 | 46.20 | 45.20 | 45.76 | 45.76 | 3.08% | 4,318 |
| Aug 12, 2025 | 45.36 | 45.36 | 43.96 | 44.39 | 44.39 | -3.18% | 5,745 |
| Aug 11, 2025 | 46.66 | 47.32 | 45.48 | 45.85 | 45.85 | -0.36% | 12,100 |
| Aug 8, 2025 | 46.34 | 47.00 | 45.42 | 46.02 | 46.02 | -1.05% | 28,493 |
| Aug 7, 2025 | 44.58 | 46.92 | 44.34 | 46.50 | 46.50 | 4.49% | 20,250 |
| Aug 6, 2025 | 48.37 | 48.80 | 43.42 | 44.51 | 44.51 | -22.27% | 15,149 |
| Aug 5, 2025 | 57.63 | 57.80 | 57.10 | 57.25 | 57.25 | -0.86% | 9,936 |
| Aug 4, 2025 | 58.20 | 58.55 | 56.70 | 57.75 | 57.75 | -2.32% | 8,709 |
| Aug 1, 2025 | 60.45 | 60.45 | 58.25 | 59.12 | 59.12 | -2.03% | 1,722 |
| Jul 31, 2025 | 60.75 | 61.30 | 60.35 | 60.35 | 60.35 | -0.01% | 2,424 |
| Jul 30, 2025 | 60.35 | 61.40 | 60.00 | 60.36 | 60.36 | -2.10% | 3,263 |
| Jul 29, 2025 | 61.60 | 61.85 | 60.60 | 61.65 | 61.65 | -0.46% | 1,574 |
| Jul 28, 2025 | 61.85 | 62.65 | 61.33 | 61.94 | 61.94 | 1.79% | 3,756 |
| Jul 25, 2025 | 61.10 | 61.10 | 60.20 | 60.85 | 60.85 | -1.22% | 1,304 |
| Jul 24, 2025 | 60.65 | 62.20 | 60.65 | 61.60 | 61.60 | 1.69% | 4,669 |
| Jul 23, 2025 | 60.20 | 60.80 | 60.05 | 60.58 | 60.58 | 1.28% | 1,312 |
| Jul 22, 2025 | 61.35 | 61.35 | 59.55 | 59.81 | 59.81 | -2.58% | 3,917 |
| Jul 21, 2025 | 62.10 | 62.45 | 61.30 | 61.40 | 61.40 | -1.53% | 1,167 |
| Jul 18, 2025 | 62.35 | 62.55 | 61.75 | 62.35 | 62.35 | -0.20% | 1,339 |
| Jul 17, 2025 | 63.50 | 63.63 | 62.15 | 62.47 | 62.47 | -0.78% | 2,058 |
| Jul 16, 2025 | 62.45 | 63.15 | 62.20 | 62.96 | 62.96 | 0.35% | 1,609 |
| Jul 15, 2025 | 61.20 | 63.20 | 61.20 | 62.74 | 62.74 | 3.53% | 1,214 |
| Jul 14, 2025 | 59.78 | 60.65 | 59.20 | 60.60 | 60.60 | -0.08% | 2,098 |
| Jul 11, 2025 | 61.60 | 61.90 | 60.35 | 60.65 | 60.65 | -2.80% | 3,755 |
| Jul 10, 2025 | 62.35 | 63.85 | 62.20 | 62.40 | 62.40 | - | 4,144 |