Qt Group Oyj (LON:0RG5)
London · Delayed Price · Currency is GBP · Price in EUR 38.48
+0.05 (0.14%)
At close: Oct 22, 2025
Qt Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 39.06 | 39.27 | 38.66 | 38.95 | 38.95 | 1.22% | 12,443 |
| Oct 22, 2025 | 39.14 | 39.40 | 38.46 | 38.48 | 38.48 | 0.14% | 55,967 |
| Oct 21, 2025 | 38.70 | 39.62 | 37.42 | 38.43 | 38.43 | -1.59% | 25,120 |
| Oct 20, 2025 | 39.00 | 40.24 | 38.64 | 39.05 | 39.05 | 2.40% | 79,975 |
| Oct 17, 2025 | 39.64 | 40.58 | 37.40 | 38.13 | 38.13 | -19.87% | 65,218 |
| Oct 16, 2025 | 47.60 | 47.88 | 47.26 | 47.59 | 47.59 | -0.28% | 6,054 |
| Oct 15, 2025 | 46.50 | 47.72 | 46.48 | 47.72 | 47.72 | 6.17% | 5,970 |
| Oct 14, 2025 | 44.74 | 45.66 | 44.49 | 44.95 | 44.95 | -0.60% | 20,943 |
| Oct 13, 2025 | 45.16 | 46.00 | 44.84 | 45.22 | 45.22 | -1.82% | 2,937 |
| Oct 10, 2025 | 46.72 | 46.72 | 45.04 | 46.06 | 46.06 | -2.46% | 13,372 |
| Oct 9, 2025 | 48.54 | 48.54 | 46.70 | 47.22 | 47.22 | -1.55% | 22,078 |
| Oct 8, 2025 | 47.98 | 48.44 | 47.82 | 47.96 | 47.96 | -0.77% | 5,461 |
| Oct 7, 2025 | 47.58 | 48.60 | 47.58 | 48.33 | 48.33 | 1.95% | 13,931 |
| Oct 6, 2025 | 47.54 | 47.74 | 46.96 | 47.41 | 47.41 | -0.08% | 5,096 |
| Oct 3, 2025 | 46.84 | 48.10 | 46.74 | 47.44 | 47.44 | 1.46% | 6,929 |
| Oct 2, 2025 | 46.73 | 47.00 | 46.40 | 46.76 | 46.76 | 2.19% | 2,927 |
| Oct 1, 2025 | 45.40 | 45.93 | 45.38 | 45.76 | 45.76 | 1.50% | 1,282 |
| Sep 30, 2025 | 45.14 | 45.78 | 44.72 | 45.08 | 45.08 | 0.54% | 6,046 |
| Sep 29, 2025 | 44.38 | 45.31 | 44.26 | 44.84 | 44.84 | 1.68% | 6,385 |
| Sep 26, 2025 | 45.68 | 45.68 | 44.08 | 44.10 | 44.10 | -3.69% | 8,272 |
| Sep 25, 2025 | 46.40 | 46.40 | 45.30 | 45.79 | 45.79 | -1.40% | 4,203 |
| Sep 24, 2025 | 46.38 | 46.60 | 46.14 | 46.44 | 46.44 | -1.23% | 3,834 |
| Sep 23, 2025 | 46.50 | 47.30 | 46.50 | 47.02 | 47.02 | 1.01% | 1,773 |
| Sep 22, 2025 | 46.50 | 46.80 | 46.19 | 46.55 | 46.55 | -0.57% | 5,162 |
| Sep 19, 2025 | 47.11 | 47.25 | 46.82 | 46.82 | 46.82 | -0.63% | 5,490 |
| Sep 18, 2025 | 46.34 | 47.88 | 46.34 | 47.11 | 47.11 | 1.24% | 6,872 |
| 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 |