Skip to main content
Bittnet Systems SA (BVB:BNET)
Romania flag Romania · Delayed Price · Currency is RON
0.109
-0.003 (-2.69%)
At close: Feb 26, 2026

Bittnet Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.110.110.110.110.112.76%53,974
Feb 26, 20260.110.110.110.110.11-2.69%54,601
Feb 25, 20260.110.110.110.110.110.45%110,040
Feb 24, 20260.110.110.110.110.11-2.63%122,688
Feb 23, 20260.110.110.110.110.113.64%179,104
Feb 20, 20260.110.110.110.110.11-148,170
Feb 19, 20260.110.110.110.110.11-10,110
Feb 18, 20260.110.110.110.110.11-0.90%7,704
Feb 17, 20260.110.110.110.110.111.37%135,461
Feb 16, 20260.110.110.110.110.11-0.45%214,212
Feb 13, 20260.110.110.110.110.11-2.22%103,699
Feb 12, 20260.110.110.110.110.111.35%189,911
Feb 11, 20260.110.110.110.110.11-198,589
Feb 10, 20260.110.110.110.110.110.45%155,480
Feb 9, 20260.110.110.110.110.11-0.45%288,631
Feb 6, 20260.110.110.110.110.110.91%125,056
Feb 5, 20260.110.110.110.110.11-0.90%61,123
Feb 4, 20260.110.110.110.110.11-2.20%300,023
Feb 3, 20260.110.120.110.110.114.13%871,461
Feb 2, 20260.110.110.110.110.11-1.80%166,872
Jan 30, 20260.110.110.110.110.11-0.45%189,982
Jan 29, 20260.110.110.110.110.11-325,811
Jan 28, 20260.110.110.110.110.11-0.45%1,785,520
Jan 27, 20260.110.110.110.110.11-0.88%310,369
Jan 26, 20260.110.110.110.110.11-0.88%102,371
Jan 23, 20260.110.110.110.110.11-0.44%109,043
Jan 22, 20260.110.120.110.110.111.33%420,372
Jan 21, 20260.110.110.110.110.11-95,069
Jan 20, 20260.110.110.110.110.11-82,427
Jan 19, 20260.110.110.110.110.110.44%185,108
Jan 16, 20260.110.110.110.110.11-0.44%389,191
Jan 15, 20260.110.120.110.110.11-4.64%2,918,753
Jan 14, 20260.120.120.120.120.122.60%197,050
Jan 13, 20260.120.120.110.120.12-1.28%638,440
Jan 12, 20260.120.120.120.120.121.30%265,122
Jan 9, 20260.110.120.110.120.122.67%274,817
Jan 8, 20260.110.120.110.110.11-1.32%933,411
Jan 5, 20260.110.120.110.110.11-677,510
Dec 30, 20250.110.110.110.110.112.70%428,315
Dec 29, 20250.110.110.110.110.11-2.63%594,884
Dec 23, 20250.120.120.110.110.11-1.30%909,149
Dec 22, 20250.120.120.110.120.12-0.86%65,196
Dec 19, 20250.120.120.110.120.12-1.27%378,533
Dec 18, 20250.120.120.120.120.122.16%312,734
Dec 17, 20250.120.120.110.120.12-487,396
Dec 16, 20250.120.120.120.120.12-2.53%492,386
Dec 15, 20250.120.120.120.120.12-0.42%358,663
Dec 12, 20250.120.120.120.120.12-1.65%220,809
Dec 11, 20250.120.120.110.120.12-2.02%768,604
Dec 10, 20250.120.120.120.120.12-0.80%114,457
Dec 9, 20250.120.120.120.120.120.81%69,489
Dec 8, 20250.120.130.120.120.122.07%70,910
Dec 5, 20250.120.120.120.120.120.83%236,203
Dec 4, 20250.120.120.120.120.12-1.23%157,997
Dec 3, 20250.120.120.120.120.12-1.22%338,965
Dec 2, 20250.120.120.120.120.12-5.75%2,332,630
Nov 28, 20250.130.130.130.130.13-250,324
Nov 27, 20250.130.130.130.130.13-21,714
Nov 26, 20250.130.130.130.130.13-1.51%111,801
Nov 25, 20250.130.130.130.130.131.53%119,363
Nov 24, 20250.130.130.130.130.13-2.97%23,741
Nov 21, 20250.140.140.130.130.13-2.89%612,437
Nov 20, 20250.130.140.130.140.149.49%953,042
Nov 19, 20250.120.130.120.130.13-73,098
Nov 18, 20250.130.130.120.130.13-2.69%221,697
Nov 17, 20250.130.130.130.130.13-123,866
Nov 14, 20250.130.130.130.130.13-2.26%430,582
Nov 13, 20250.130.130.130.130.131.53%110,918
Nov 12, 20250.130.130.130.130.13-1.87%40,785
Nov 11, 20250.130.130.130.130.13-0.37%121,302
Nov 10, 20250.140.140.130.130.13-0.74%178,385
Nov 7, 20250.140.140.140.140.14-12,360
Nov 6, 20250.140.140.130.140.14-1.46%78,388
Nov 5, 20250.140.140.140.140.14-18,335
Nov 4, 20250.130.140.130.140.143.01%525,283
Nov 3, 20250.130.130.130.130.13-0.75%64,829
Oct 31, 20250.130.130.130.130.134.69%133,769
Oct 30, 20250.130.130.120.130.13-6.23%812,151
Oct 29, 20250.130.140.130.140.142.63%45,059
Oct 28, 20250.130.130.130.130.131.92%40,244
Oct 27, 20250.140.140.130.130.13-6.12%248,399
Oct 24, 20250.140.140.130.140.14-0.71%61,021
Oct 23, 20250.140.140.130.140.14-1.06%85,148
Oct 22, 20250.140.150.140.140.14-0.35%219,360
Oct 21, 20250.140.150.140.140.143.27%2,467,125
Oct 20, 20250.130.140.130.140.144.56%563,036
Oct 17, 20250.130.130.130.130.13-0.75%576,255
Oct 16, 20250.140.140.130.130.13-3.64%941,763
Oct 15, 20250.130.140.130.140.144.17%1,055,477
Oct 14, 20250.140.140.130.130.13-5.38%583,441
Oct 13, 20250.140.140.140.140.14-2.79%570,902
Oct 10, 20250.150.150.140.140.14-1.37%758,639
Oct 9, 20250.150.150.140.150.150.69%975,148
Oct 8, 20250.140.150.140.140.145.09%1,077,052
Oct 7, 20250.150.150.140.140.14-8.03%1,191,526
Oct 6, 20250.160.160.150.150.15-6.27%3,799,777
Oct 3, 20250.160.160.150.160.169.25%4,495,758
Oct 2, 20250.130.150.130.150.1514.96%5,024,642
Oct 1, 20250.130.140.120.130.130.79%1,817,379
Sep 30, 20250.110.130.110.130.136.78%2,321,893