Qt Group Oyj (BIT:1QTCO)
Italy
· Delayed Price · Currency is EUR 31.96
+0.38 (1.20%)
At close: Dec 5, 2025
Qt Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 1.20% | - |
| Dec 4, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.51% | - |
| Dec 3, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.57% | - |
| Dec 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.19% | - |
| Dec 1, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 2.06% | - |
| Nov 28, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -2.45% | - |
| Nov 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.86% | - |
| Nov 26, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.19% | - |
| Nov 25, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.51% | - |
| Nov 24, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.32% | - |
| Nov 21, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.50% | - |
| Nov 20, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.25% | - |
| Nov 19, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.81% | - |
| Nov 18, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -1.53% | - |
| Nov 17, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.61% | - |
| Nov 14, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -1.74% | - |
| Nov 13, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -1.36% | - |
| Nov 12, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.35% | - |
| Nov 11, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.12% | - |
| Nov 10, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.47% | - |
| Nov 7, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.35% | - |
| Nov 6, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -1.91% | - |
| Nov 5, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.75% | - |
| Nov 4, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.89% | - |
| Nov 3, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.11% | - |
| Oct 31, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -2.82% | - |
| Oct 30, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -4.90% | - |
| Oct 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.42% | - |
| Oct 28, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.20% | - |
| Oct 27, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.20% | - |
| Oct 24, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 1.60% | - |
| Oct 23, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.73% | - |
| Oct 22, 2025 | 38.00 | 38.00 | 38.00 | 38.46 | 38.46 | -0.62% | 10 |
| Oct 21, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -1.63% | - |
| Oct 20, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.76% | - |
| Oct 17, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -15.84% | - |
| Oct 16, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.17% | - |
| Oct 15, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 3.61% | - |
| Oct 14, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -1.05% | - |
| Oct 13, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -1.08% | - |
| Oct 10, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -2.40% | - |
| Oct 9, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.08% | - |
| Oct 8, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.83% | 20 |
| Oct 7, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 1.42% | - |
| Oct 6, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 1.40% | - |
| Oct 3, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 1.29% | - |
| Oct 2, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 2.24% | - |
| Oct 1, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 1.25% | - |
| Sep 30, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.76% | - |
| Sep 29, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -1.98% | - |
| Sep 26, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.61% | - |
| Sep 25, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -1.21% | - |
| Sep 24, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.47% | - |
| Sep 23, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.09% | - |
| Sep 22, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.89% | - |
| Sep 19, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -1.18% | - |
| Sep 18, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 1.49% | - |
| Sep 17, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 2.36% | - |
| Sep 16, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.22% | - |
| Sep 15, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.13% | - |
| Sep 12, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -1.20% | - |
| Sep 11, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -1.73% | - |
| Sep 10, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 2.07% | - |
| Sep 9, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.86% | - |
| Sep 8, 2025 | 48.90 | 48.90 | 48.90 | 46.74 | 46.74 | 0.26% | 20 |
| Sep 5, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.85% | - |
| Sep 4, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.09% | - |
| Sep 3, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -2.13% | - |
| Sep 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.46% | - |
| Sep 1, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 1.14% | - |
| Aug 29, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -1.42% | - |
| Aug 28, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 2.22% | - |
| Aug 27, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -3.18% | - |
| Aug 26, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 1.21% | - |
| Aug 25, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 1.70% | - |
| Aug 22, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.30% | - |
| Aug 21, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.17% | - |
| Aug 20, 2025 | 47.34 | 47.34 | 47.34 | 47.10 | 47.10 | 0.21% | 1 |
| Aug 19, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.56% | - |
| Aug 18, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - | - |
| Aug 14, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 2.07% | - |
| Aug 13, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.48% | - |
| Aug 12, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -2.61% | - |
| Aug 11, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.04% | - |
| Aug 8, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 5.94% | - |
| Aug 7, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -11.54% | - |
| Aug 6, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -13.82% | - |
| Aug 5, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -3.74% | - |
| Aug 4, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - | - |
| Aug 1, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.50% | - |
| Jul 31, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.17% | - |
| Jul 30, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -1.62% | - |
| Jul 29, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.89% | - |
| Jul 28, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.55% | - |
| Jul 25, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.66% | - |
| Jul 24, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 1.00% | - |
| Jul 23, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.33% | - |
| Jul 22, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -2.43% | - |
| Jul 21, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.96% | - |
| Jul 18, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -1.50% | - |