Skip to main content
Bittnet Systems SA (BVB:BNET)
Romania flag Romania · Delayed Price · Currency is RON
0.0980
-0.0004 (-0.41%)
At close: Apr 27, 2026

Bittnet Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.100.090.100.100.61%262,935
Apr 27, 20260.090.100.090.100.10-0.41%154,449
Apr 24, 20260.100.100.100.100.10-0.40%365,699
Apr 23, 20260.100.100.100.100.103.78%23,503
Apr 22, 20260.100.100.090.100.10-2.86%432,261
Apr 21, 20260.100.100.100.100.10-2.00%203,707
Apr 20, 20260.100.100.100.100.10-0.50%1,410,833
Apr 17, 20260.100.100.100.100.100.50%349,927
Apr 16, 20260.100.100.100.100.10-284,627
Apr 15, 20260.100.100.100.100.10-0.99%525,761
Apr 14, 20260.100.100.100.100.10-1,470,523
Apr 9, 20260.100.100.100.100.10-0.49%5,831
Apr 8, 20260.100.100.100.100.101.00%674,414
Apr 7, 20260.100.100.100.100.10-0.99%294,083
Apr 6, 20260.100.100.100.100.100.50%244,789
Apr 3, 20260.100.100.100.100.10-15,604
Apr 2, 20260.100.100.100.100.10-67,355
Apr 1, 20260.100.100.100.100.10-0.49%61,901
Mar 31, 20260.100.100.100.100.10-343,943
Mar 30, 20260.100.100.100.100.10-0.98%111,637
Mar 27, 20260.100.100.100.100.10-194,031
Mar 26, 20260.100.100.100.100.100.49%118,699
Mar 25, 20260.100.100.100.100.102.00%136,234
Mar 24, 20260.100.100.100.100.10-62,971
Mar 23, 20260.100.100.100.100.10-488,200
Mar 20, 20260.100.100.100.100.101.01%8,554,225
Mar 19, 20260.100.100.100.100.10-4.81%298,622
Mar 18, 20260.100.110.100.100.10-0.95%55,525
Mar 17, 20260.100.110.100.110.112.44%102,790
Mar 16, 20260.100.100.100.100.10-1.91%307,900
Mar 13, 20260.100.100.100.100.10-19,449
Mar 12, 20260.110.110.100.100.10-0.48%104,415
Mar 11, 20260.100.110.100.110.11-0.47%65,187
Mar 10, 20260.110.110.100.110.11-132,047
Mar 9, 20260.110.110.100.110.11-0.47%454,121
Mar 6, 20260.100.110.100.110.11-96,709
Mar 5, 20260.110.110.100.110.11-332,393
Mar 4, 20260.110.110.110.110.11-2.30%63,782
Mar 3, 20260.110.110.110.110.111.88%67,136
Mar 2, 20260.110.110.100.110.11-4.48%1,220,813
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