Qt Group Plc QTCOM
OMXHEX · Finland · Technology Services
€33.80-0.02 (-0.06%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €33.82 | +2.42% | €33.14 | €33.82 | €32.80 | 46.18K |
| 2026-09-29 | €33.02 | +0.43% | €32.88 | €33.56 | €32.78 | 39.07K |
| 2026-09-28 | €32.88 | -1.62% | €33.44 | €33.50 | €32.20 | 67.18K |
| 2026-09-25 | €33.42 | -0.83% | €34.76 | €34.96 | €33.32 | 72.73K |
| 2026-09-24 | €33.70 | -1.86% | €34.28 | €34.34 | €33.52 | 34.09K |
| 2026-09-23 | €34.34 | +0.59% | €34.58 | €34.58 | €33.60 | 34.69K |
| 2026-09-22 | €34.14 | +3.14% | €33.10 | €34.80 | €33.02 | 90.43K |
| 2026-09-21 | €33.10 | +1.53% | €32.60 | €33.26 | €32.60 | 44.38K |
| 2026-09-18 | €32.60 | -1.63% | €33.14 | €33.32 | €32.60 | 55.51K |
| 2026-09-17 | €33.14 | -0.84% | €33.48 | €33.96 | €32.82 | 57.79K |
| 2026-09-16 | €33.42 | +0.36% | €33.30 | €33.68 | €33.18 | 37.14K |
| 2026-09-15 | €33.30 | -2.92% | €34.30 | €34.30 | €32.96 | 61.13K |
| 2026-09-14 | €34.30 | +0.53% | €34.08 | €34.84 | €34.00 | 41.66K |
| 2026-09-11 | €34.12 | +0.53% | €33.92 | €34.12 | €33.46 | 36.46K |
| 2026-09-10 | €33.94 | -1.11% | €34.32 | €34.54 | €33.94 | 35.07K |
| 2026-09-09 | €34.32 | -1.04% | €34.68 | €35.08 | €34.30 | 40.44K |
| 2026-09-08 | €34.68 | -0.69% | €34.92 | €35.20 | €34.32 | 45.97K |
| 2026-09-07 | €34.92 | -1.41% | €35.24 | €35.58 | €34.76 | 62.28K |
| 2026-09-04 | €35.42 | +1.20% | €35.14 | €35.76 | €34.82 | 59.45K |
| 2026-09-03 | €35.00 | +0.40% | €34.88 | €35.64 | €34.46 | 86.85K |
| 2026-09-02 | €34.86 | -1.36% | €34.84 | €36.00 | €34.32 | 83.99K |
| 2026-09-01 | €35.34 | -1.67% | €36.22 | €36.48 | €35.26 | 50.65K |
| 2026-08-31 | €35.94 | -3.39% | €36.90 | €36.94 | €35.90 | 137.71K |
| 2026-08-28 | €37.20 | +0.59% | €37.02 | €37.74 | €37.02 | 57.09K |
| 2026-08-27 | €36.98 | +4.88% | €35.46 | €37.14 | €35.30 | 95.83K |
| 2026-08-26 | €35.26 | -0.40% | €35.40 | €35.64 | €34.76 | 51.04K |
| 2026-08-25 | €35.40 | +3.39% | €34.18 | €35.58 | €33.74 | 96.61K |
| 2026-08-24 | €34.24 | -1.33% | €34.68 | €34.68 | €34.02 | 31.00K |
| 2026-08-21 | €34.70 | +0.46% | €34.54 | €34.72 | €34.10 | 33.37K |
| 2026-08-20 | €34.54 | +1.35% | €34.02 | €34.76 | €33.60 | 54.41K |
| 2026-08-19 | €34.08 | 0.00% | €33.48 | €34.22 | €33.30 | 59.97K |
| 2026-08-18 | €34.08 | -0.64% | €34.10 | €34.38 | €33.44 | 45.98K |
| 2026-08-17 | €34.30 | -1.83% | €34.94 | €35.26 | €34.30 | 73.13K |
| 2026-08-14 | €34.94 | +2.28% | €34.32 | €36.24 | €34.32 | 149.43K |
| 2026-08-13 | €34.16 | +1.91% | €33.56 | €34.88 | €33.30 | 92.27K |
| 2026-08-12 | €33.52 | -1.30% | €33.82 | €33.98 | €32.98 | 106.84K |
| 2026-08-11 | €33.96 | +3.22% | €32.90 | €34.12 | €32.66 | 118.87K |
| 2026-08-10 | €32.90 | +0.06% | €32.88 | €33.32 | €32.20 | 139.10K |
| 2026-08-07 | €32.88 | +1.29% | €31.68 | €33.20 | €31.54 | 213.38K |
| 2026-08-06 | €32.46 | +26.70% | €30.60 | €33.32 | €30.60 | 652.58K |
| 2026-08-05 | €25.62 | -0.62% | €25.86 | €26.36 | €25.40 | 158.12K |
| 2026-08-04 | €25.78 | +2.14% | €25.32 | €25.92 | €24.82 | 108.84K |
| 2026-08-03 | €25.24 | +0.72% | €25.06 | €25.70 | €24.90 | 64.58K |
| 2026-07-31 | €25.06 | -0.24% | €25.18 | €25.56 | €24.92 | 49.90K |
| 2026-07-30 | €25.12 | -4.12% | €26.06 | €26.16 | €25.12 | 46.49K |
| 2026-07-29 | €26.20 | +2.75% | €25.50 | €26.58 | €25.42 | 104.44K |
| 2026-07-28 | €25.50 | +4.34% | €24.50 | €25.50 | €24.40 | 108.96K |
| 2026-07-27 | €24.44 | +4.98% | €23.46 | €24.62 | €23.46 | 59.37K |
| 2026-07-24 | €23.28 | +0.95% | €23.20 | €23.76 | €22.96 | 69.94K |
| 2026-07-23 | €23.06 | -4.00% | €24.02 | €24.08 | €23.06 | 66.81K |
| 2026-07-22 | €24.02 | -0.99% | €24.26 | €24.46 | €23.84 | 44.60K |
| 2026-07-21 | €24.26 | +0.17% | €24.28 | €24.40 | €23.88 | 45.24K |
| 2026-07-20 | €24.22 | -0.08% | €24.24 | €24.38 | €23.82 | 48.26K |
| 2026-07-17 | €24.24 | -3.04% | €24.74 | €24.94 | €24.10 | 69.38K |
| 2026-07-16 | €25.00 | +1.46% | €24.64 | €25.04 | €24.30 | 86.39K |
| 2026-07-15 | €24.64 | +0.08% | €24.60 | €24.82 | €23.96 | 65.53K |
| 2026-07-14 | €24.62 | +0.16% | €24.58 | €24.66 | €23.40 | 84.93K |
| 2026-07-13 | €24.58 | +2.08% | €24.00 | €24.58 | €23.68 | 68.83K |
| 2026-07-10 | €24.08 | +2.29% | €23.60 | €24.30 | €23.54 | 82.15K |
| 2026-07-09 | €23.54 | +2.79% | €23.18 | €23.54 | €22.72 | 87.81K |
| 2026-07-08 | €22.90 | -2.55% | €23.40 | €23.48 | €22.64 | 75.43K |
| 2026-07-07 | €23.50 | -0.76% | €23.70 | €24.10 | €23.30 | 82.68K |
| 2026-07-06 | €23.68 | +1.11% | €23.42 | €23.82 | €23.40 | 73.82K |
| 2026-07-03 | €23.42 | +1.04% | €23.30 | €23.46 | €22.36 | 119.51K |
| 2026-07-02 | €23.18 | -1.11% | €23.34 | €23.78 | €22.80 | 143.65K |
| 2026-07-01 | €23.44 | +1.21% | €23.24 | €23.64 | €23.04 | 89.75K |
| 2026-06-30 | €23.16 | -1.95% | €23.80 | €23.80 | €23.00 | 78.29K |
| 2026-06-29 | €23.62 | +0.77% | €23.46 | €24.08 | €23.46 | 60.18K |
| 2026-06-26 | €23.44 | -3.22% | €23.80 | €23.84 | €22.92 | 112.20K |
| 2026-06-25 | €24.22 | +1.17% | €23.96 | €24.66 | €23.64 | 78.01K |
| 2026-06-24 | €23.94 | -1.48% | €24.56 | €24.56 | €23.78 | 69.23K |
| 2026-06-23 | €24.30 | +2.62% | €23.76 | €24.62 | €23.48 | 96.02K |
| 2026-06-22 | €23.68 | +3.32% | €23.00 | €24.26 | €23.00 | 159.44K |
| 2026-06-18 | €22.92 | -3.13% | €23.56 | €23.58 | €22.46 | 90.01K |
| 2026-06-17 | €23.66 | +1.37% | €23.48 | €24.30 | €23.32 | 74.83K |
| 2026-06-16 | €23.34 | -4.34% | €24.22 | €24.40 | €22.86 | 107.61K |
| 2026-06-15 | €24.40 | -0.97% | €25.30 | €25.76 | €24.32 | 83.13K |
| 2026-06-12 | €24.64 | +0.41% | €24.72 | €25.04 | €24.20 | 75.40K |
| 2026-06-11 | €24.54 | -3.69% | €24.70 | €25.28 | €24.14 | 112.95K |
| 2026-06-10 | €25.48 | -3.56% | €26.18 | €26.24 | €24.90 | 125.99K |
| 2026-06-09 | €26.42 | -3.93% | €27.76 | €27.76 | €26.20 | 119.18K |
| 2026-06-08 | €27.50 | -1.36% | €27.10 | €27.88 | €26.82 | 114.24K |
| 2026-06-05 | €27.88 | -5.94% | €29.52 | €29.52 | €27.76 | 93.51K |
| 2026-06-04 | €29.64 | +2.63% | €28.68 | €29.72 | €28.64 | 112.84K |
| 2026-06-03 | €28.88 | -5.74% | €30.70 | €30.70 | €28.72 | 172.95K |
| 2026-06-02 | €30.64 | +3.30% | €30.42 | €30.66 | €29.70 | 91.69K |
| 2026-06-01 | €29.66 | +1.16% | €29.46 | €29.86 | €28.22 | 165.89K |
| 2026-05-29 | €29.32 | +2.52% | €29.00 | €29.42 | €28.20 | 139.85K |
| 2026-05-28 | €28.60 | +5.46% | €26.84 | €28.82 | €26.74 | 154.63K |
| 2026-05-27 | €27.12 | -3.07% | €28.00 | €28.18 | €27.00 | 104.48K |