Qt Group Oyj (LON:0RG5)
London · Delayed Price · Currency is GBP · Price in EUR 25.19
-0.22 (-0.88%)
Feb 12, 2026, 5:03 PM GMT
Qt Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 25.28 | 25.44 | 24.92 | 25.19 | 25.19 | -0.89% | 11,746 |
| Feb 11, 2026 | 26.00 | 26.00 | 25.18 | 25.41 | 25.41 | -2.03% | 10,331 |
| Feb 10, 2026 | 25.96 | 26.36 | 25.68 | 25.94 | 25.94 | 0.70% | 24,385 |
| Feb 9, 2026 | 26.20 | 26.20 | 25.64 | 25.76 | 25.76 | -1.36% | 10,603 |
| Feb 6, 2026 | 25.34 | 26.32 | 25.16 | 26.12 | 26.12 | 2.17% | 12,856 |
| Feb 5, 2026 | 26.45 | 26.58 | 25.44 | 25.56 | 25.56 | -1.29% | 4,840 |
| Feb 4, 2026 | 26.04 | 26.64 | 25.70 | 25.89 | 25.89 | -1.99% | 20,703 |
| Feb 3, 2026 | 26.63 | 26.74 | 26.02 | 26.42 | 26.42 | -0.56% | 20,368 |
| Feb 2, 2026 | 26.14 | 26.84 | 26.08 | 26.57 | 26.57 | -1.25% | 12,151 |
| Jan 30, 2026 | 26.94 | 27.28 | 26.32 | 26.91 | 26.91 | -8.05% | 20,948 |
| Jan 29, 2026 | 29.46 | 29.86 | 26.88 | 29.26 | 29.26 | -2.40% | 139,942 |
| Jan 28, 2026 | 29.72 | 30.10 | 29.72 | 29.98 | 29.98 | 0.19% | 4,951 |
| Jan 27, 2026 | 30.20 | 30.20 | 29.84 | 29.92 | 29.92 | -1.09% | 11,260 |
| Jan 26, 2026 | 30.30 | 30.38 | 30.10 | 30.25 | 30.25 | -2.22% | 9,224 |
| Jan 23, 2026 | 30.97 | 30.97 | 30.28 | 30.94 | 30.94 | 0.26% | 37,480 |
| Jan 22, 2026 | 30.86 | 31.08 | 30.50 | 30.86 | 30.86 | 2.07% | 24,879 |
| Jan 21, 2026 | 30.16 | 30.66 | 29.84 | 30.23 | 30.23 | 0.24% | 5,416 |
| Jan 20, 2026 | 30.24 | 30.38 | 29.92 | 30.16 | 30.16 | -0.98% | 42,749 |
| Jan 19, 2026 | 30.37 | 30.74 | 30.30 | 30.46 | 30.46 | -2.68% | 7,628 |
| Jan 16, 2026 | 31.62 | 31.70 | 31.10 | 31.30 | 31.30 | -0.32% | 9,549 |
| Jan 15, 2026 | 31.70 | 31.70 | 31.14 | 31.40 | 31.40 | 0.19% | 4,789 |
| Jan 14, 2026 | 32.12 | 32.30 | 31.27 | 31.34 | 31.34 | -2.56% | 25,733 |
| Jan 13, 2026 | 32.36 | 32.50 | 32.02 | 32.17 | 32.16 | -0.23% | 4,780 |
| Jan 12, 2026 | 33.12 | 33.20 | 32.08 | 32.24 | 32.24 | -3.53% | 5,782 |
| Jan 9, 2026 | 32.34 | 33.42 | 32.26 | 33.42 | 33.42 | 4.57% | 7,199 |
| Jan 8, 2026 | 32.58 | 32.58 | 31.74 | 31.96 | 31.96 | -0.90% | 5,506 |
| Jan 7, 2026 | 32.18 | 32.58 | 31.97 | 32.25 | 32.25 | 1.14% | 10,212 |
| Jan 5, 2026 | 31.98 | 32.46 | 31.42 | 31.89 | 31.88 | -1.17% | 11,028 |
| Jan 2, 2026 | 32.87 | 33.12 | 31.99 | 32.26 | 32.26 | -1.56% | 7,534 |
| Dec 30, 2025 | 32.66 | 32.94 | 32.40 | 32.78 | 32.78 | 1.16% | 13,723 |
| Dec 29, 2025 | 32.34 | 32.68 | 32.28 | 32.40 | 32.40 | 0.25% | 38,449 |
| Dec 23, 2025 | 32.26 | 32.52 | 32.12 | 32.32 | 32.32 | -0.31% | 54,924 |
| Dec 22, 2025 | 31.88 | 32.53 | 31.76 | 32.42 | 32.42 | 2.54% | 12,665 |
| Dec 19, 2025 | 31.70 | 31.80 | 31.54 | 31.62 | 31.62 | 0.37% | 66,891 |
| Dec 18, 2025 | 31.02 | 31.70 | 30.92 | 31.50 | 31.50 | 1.81% | 8,439 |
| Dec 17, 2025 | 31.16 | 31.20 | 30.80 | 30.94 | 30.94 | -1.66% | 16,920 |
| Dec 16, 2025 | 31.51 | 31.80 | 31.14 | 31.46 | 31.46 | -2.25% | 8,447 |
| Dec 15, 2025 | 32.30 | 32.38 | 31.62 | 32.19 | 32.19 | -0.04% | 8,149 |
| Dec 12, 2025 | 32.12 | 32.42 | 31.80 | 32.20 | 32.20 | 0.43% | 6,604 |
| Dec 11, 2025 | 32.14 | 32.41 | 31.74 | 32.06 | 32.06 | -0.74% | 12,945 |
| Dec 10, 2025 | 32.04 | 32.42 | 31.90 | 32.30 | 32.30 | 1.57% | 6,646 |
| Dec 9, 2025 | 31.82 | 32.40 | 31.72 | 31.80 | 31.80 | -0.93% | 13,078 |
| Dec 8, 2025 | 32.76 | 32.76 | 31.78 | 32.10 | 32.10 | -1.36% | 10,219 |
| Dec 5, 2025 | 32.16 | 32.56 | 32.12 | 32.54 | 32.54 | 2.31% | 5,431 |
| Dec 4, 2025 | 31.40 | 32.10 | 31.36 | 31.81 | 31.80 | 1.57% | 6,807 |
| Dec 3, 2025 | 31.80 | 31.82 | 31.12 | 31.31 | 31.31 | -0.40% | 6,728 |
| Dec 2, 2025 | 31.95 | 31.95 | 31.32 | 31.44 | 31.44 | -2.33% | 2,140 |
| Dec 1, 2025 | 31.62 | 32.34 | 31.62 | 32.19 | 32.19 | 1.87% | 3,094 |
| Nov 28, 2025 | 31.86 | 32.06 | 31.44 | 31.60 | 31.60 | -1.01% | 5,282 |
| Nov 27, 2025 | 31.27 | 32.30 | 31.24 | 31.92 | 31.92 | 2.43% | 4,759 |