Qt Group Oyj (QTCOM) Price History

Daily open, high, low, close and volume for Qt Group Oyj (QTCOM) from 2025-10-13 to 2026-10-12, newest first.

Date	Open	High	Low	Close	Volume
2026-10-12	€34.16	€34.40	€33.94	€33.98	25,752
2026-10-09	€33.48	€34.84	€33.48	€34.16	47,830
2026-10-08	€34.10	€34.52	€33.32	€33.40	44,114
2026-10-07	€34.28	€34.78	€33.80	€34.12	37,399
2026-10-06	€34.68	€35.40	€34.48	€34.60	52,478
2026-10-05	€33.94	€34.98	€33.66	€34.58	59,358
2026-10-02	€33.92	€34.48	€33.50	€33.50	41,883
2026-10-01	€33.82	€34.56	€32.92	€33.80	112,798
2026-09-30	€33.14	€33.82	€32.80	€33.82	46,183
2026-09-29	€32.88	€33.56	€32.78	€33.02	39,068
2026-09-28	€33.44	€33.50	€32.20	€32.88	67,182
2026-09-25	€34.76	€34.96	€33.32	€33.42	72,727
2026-09-24	€34.28	€34.34	€33.52	€33.70	34,090
2026-09-23	€34.58	€34.58	€33.60	€34.34	34,691
2026-09-22	€33.10	€34.80	€33.02	€34.14	90,425
2026-09-21	€32.60	€33.26	€32.60	€33.10	44,375
2026-09-18	€33.14	€33.32	€32.60	€32.60	55,509
2026-09-17	€33.48	€33.96	€32.82	€33.14	57,789
2026-09-16	€33.30	€33.68	€33.18	€33.42	37,140
2026-09-15	€34.30	€34.30	€32.96	€33.30	61,134
2026-09-14	€34.08	€34.84	€34.00	€34.30	41,656
2026-09-11	€33.92	€34.12	€33.46	€34.12	36,459
2026-09-10	€34.32	€34.54	€33.94	€33.94	35,067
2026-09-09	€34.68	€35.08	€34.30	€34.32	40,436
2026-09-08	€34.92	€35.20	€34.32	€34.68	45,972
2026-09-07	€35.24	€35.58	€34.76	€34.92	62,275
2026-09-04	€35.14	€35.76	€34.82	€35.42	59,450
2026-09-03	€34.88	€35.64	€34.46	€35.00	86,853
2026-09-02	€34.84	€36.00	€34.32	€34.86	83,992
2026-09-01	€36.22	€36.48	€35.26	€35.34	50,645
2026-08-31	€36.90	€36.94	€35.90	€35.94	137,710
2026-08-28	€37.02	€37.74	€37.02	€37.20	57,091
2026-08-27	€35.46	€37.14	€35.30	€36.98	95,829
2026-08-26	€35.40	€35.64	€34.76	€35.26	51,037
2026-08-25	€34.18	€35.58	€33.74	€35.40	96,605
2026-08-24	€34.68	€34.68	€34.02	€34.24	31,002
2026-08-21	€34.54	€34.72	€34.10	€34.70	33,372
2026-08-20	€34.02	€34.76	€33.60	€34.54	54,407
2026-08-19	€33.48	€34.22	€33.30	€34.08	59,966
2026-08-18	€34.10	€34.38	€33.44	€34.08	45,979
2026-08-17	€34.94	€35.26	€34.30	€34.30	73,128
2026-08-14	€34.32	€36.24	€34.32	€34.94	149,426
2026-08-13	€33.56	€34.88	€33.30	€34.16	92,272
2026-08-12	€33.82	€33.98	€32.98	€33.52	106,843
2026-08-11	€32.90	€34.12	€32.66	€33.96	118,869
2026-08-10	€32.88	€33.32	€32.20	€32.90	139,098
2026-08-07	€31.68	€33.20	€31.54	€32.88	213,377
2026-08-06	€30.60	€33.32	€30.60	€32.46	652,575
2026-08-05	€25.86	€26.36	€25.40	€25.62	158,120
2026-08-04	€25.32	€25.92	€24.82	€25.78	108,838
2026-08-03	€25.06	€25.70	€24.90	€25.24	64,577
2026-07-31	€25.18	€25.56	€24.92	€25.06	49,900
2026-07-30	€26.06	€26.16	€25.12	€25.12	46,489
2026-07-29	€25.50	€26.58	€25.42	€26.20	104,438
2026-07-28	€24.50	€25.50	€24.40	€25.50	108,956
2026-07-27	€23.46	€24.62	€23.46	€24.44	59,372
2026-07-24	€23.20	€23.76	€22.96	€23.28	69,940
2026-07-23	€24.02	€24.08	€23.06	€23.06	66,805
2026-07-22	€24.26	€24.46	€23.84	€24.02	44,603
2026-07-21	€24.28	€24.40	€23.88	€24.26	45,241
2026-07-20	€24.24	€24.38	€23.82	€24.22	48,255
2026-07-17	€24.74	€24.94	€24.10	€24.24	69,380
2026-07-16	€24.64	€25.04	€24.30	€25.00	86,394
2026-07-15	€24.60	€24.82	€23.96	€24.64	65,531
2026-07-14	€24.58	€24.66	€23.40	€24.62	84,927
2026-07-13	€24.00	€24.58	€23.68	€24.58	68,829
2026-07-10	€23.60	€24.30	€23.54	€24.08	82,147
2026-07-09	€23.18	€23.54	€22.72	€23.54	87,811
2026-07-08	€23.40	€23.48	€22.64	€22.90	75,434
2026-07-07	€23.70	€24.10	€23.30	€23.50	82,679
2026-07-06	€23.42	€23.82	€23.40	€23.68	73,822
2026-07-03	€23.30	€23.46	€22.36	€23.42	119,511
2026-07-02	€23.34	€23.78	€22.80	€23.18	143,646
2026-07-01	€23.24	€23.64	€23.04	€23.44	89,751
2026-06-30	€23.80	€23.80	€23.00	€23.16	78,286
2026-06-29	€23.46	€24.08	€23.46	€23.62	60,183
2026-06-26	€23.80	€23.84	€22.92	€23.44	112,203
2026-06-25	€23.96	€24.66	€23.64	€24.22	78,005
2026-06-24	€24.56	€24.56	€23.78	€23.94	69,226
2026-06-23	€23.76	€24.62	€23.48	€24.30	96,020
2026-06-22	€23.00	€24.26	€23.00	€23.68	159,443
2026-06-18	€23.56	€23.58	€22.46	€22.92	90,014
2026-06-17	€23.48	€24.30	€23.32	€23.66	74,834
2026-06-16	€24.22	€24.40	€22.86	€23.34	107,609
2026-06-15	€25.30	€25.76	€24.32	€24.40	83,132
2026-06-12	€24.72	€25.04	€24.20	€24.64	75,398
2026-06-11	€24.70	€25.28	€24.14	€24.54	112,952
2026-06-10	€26.18	€26.24	€24.90	€25.48	125,992
2026-06-09	€27.76	€27.76	€26.20	€26.42	119,176
2026-06-08	€27.10	€27.88	€26.82	€27.50	114,238
2026-06-05	€29.52	€29.52	€27.76	€27.88	93,508
2026-06-04	€28.68	€29.72	€28.64	€29.64	112,844
2026-06-03	€30.70	€30.70	€28.72	€28.88	172,954
2026-06-02	€30.42	€30.66	€29.70	€30.64	91,685
2026-06-01	€29.46	€29.86	€28.22	€29.66	165,890
2026-05-29	€29.00	€29.42	€28.20	€29.32	139,846
2026-05-28	€26.84	€28.82	€26.74	€28.60	154,631
2026-05-27	€28.00	€28.18	€27.00	€27.12	104,475
2026-05-26	€27.74	€28.14	€27.34	€27.98	156,491
2026-05-25	€27.28	€27.78	€26.64	€27.68	122,774
2026-05-22	€26.54	€27.64	€26.54	€27.04	203,090
2026-05-21	€26.92	€27.14	€25.34	€26.16	158,720
2026-05-20	€26.00	€27.06	€25.50	€26.70	215,048
2026-05-19	€23.88	€26.42	€23.88	€26.00	324,407
2026-05-18	€22.84	€23.96	€22.10	€23.76	254,195
2026-05-15	€21.28	€23.44	€21.28	€23.06	364,422
2026-05-13	€19.46	€21.58	€19.08	€20.66	500,880
2026-05-12	€19.70	€19.71	€19.28	€19.39	144,727
2026-05-11	€19.75	€20.10	€19.62	€19.90	104,450
2026-05-08	€20.70	€20.74	€19.63	€19.70	195,328
2026-05-07	€20.26	€20.90	€20.14	€20.54	120,679
2026-05-06	€19.42	€20.92	€19.42	€20.08	233,269
2026-05-05	€19.46	€19.87	€19.10	€19.38	117,467
2026-05-04	€19.36	€20.06	€19.28	€19.44	117,132
2026-04-30	€18.85	€19.34	€18.77	€19.21	140,141
2026-04-29	€18.65	€18.98	€18.53	€18.81	84,860
2026-04-28	€18.72	€18.74	€18.22	€18.58	146,395
2026-04-27	€18.85	€19.00	€18.48	€18.81	109,284
2026-04-24	€19.01	€19.18	€18.66	€18.83	154,367
2026-04-23	€19.33	€19.55	€18.97	€19.07	146,022
2026-04-22	€20.40	€20.42	€19.02	€19.33	400,698
2026-04-21	€20.90	€21.08	€20.16	€20.94	243,177
2026-04-20	€21.50	€21.50	€20.06	€20.82	365,003
2026-04-17	€20.90	€22.18	€20.72	€21.88	244,249
2026-04-16	€20.20	€21.02	€20.02	€20.84	174,800
2026-04-15	€19.59	€20.24	€19.35	€20.08	156,211
2026-04-14	€19.13	€19.65	€19.12	€19.27	166,721
2026-04-13	€18.59	€19.13	€18.30	€19.07	153,286
2026-04-10	€18.76	€19.10	€18.60	€18.60	168,014
2026-04-09	€19.35	€19.40	€18.65	€18.70	211,694
2026-04-08	€19.60	€20.24	€19.31	€19.35	250,310
2026-04-07	€19.26	€19.58	€18.58	€18.60	183,246
2026-04-02	€19.00	€19.45	€18.60	€19.24	130,462
2026-04-01	€19.40	€19.65	€18.87	€19.14	121,053
2026-03-31	€19.00	€19.35	€18.84	€18.94	153,070
2026-03-30	€18.48	€18.90	€18.17	€18.90	178,809
2026-03-27	€18.98	€19.08	€18.45	€18.48	156,415
2026-03-26	€19.41	€19.41	€18.86	€18.98	151,203
2026-03-25	€18.67	€19.88	€18.67	€19.40	256,133
2026-03-24	€18.90	€18.95	€18.27	€18.38	172,646
2026-03-23	€18.30	€19.59	€18.04	€18.84	282,680
2026-03-20	€19.20	€19.20	€18.50	€18.70	278,009
2026-03-19	€19.52	€19.55	€18.96	€19.03	227,036
2026-03-18	€20.72	€20.86	€19.52	€19.52	270,592
2026-03-17	€19.81	€20.64	€19.60	€20.58	194,421
2026-03-16	€20.10	€20.14	€19.54	€19.67	158,293
2026-03-13	€19.41	€20.30	€19.20	€20.10	203,079
2026-03-12	€19.65	€19.74	€19.20	€19.41	154,279
2026-03-11	€19.25	€20.12	€19.04	€19.65	225,540
2026-03-10	€20.28	€20.58	€19.21	€19.22	343,024
2026-03-09	€19.99	€20.86	€19.64	€20.06	337,023
2026-03-06	€20.00	€20.88	€20.00	€20.34	287,667
2026-03-05	€19.96	€20.46	€19.78	€19.78	191,487
2026-03-04	€20.04	€20.40	€19.75	€19.96	225,727
2026-03-03	€20.10	€20.60	€19.46	€19.99	386,062
2026-03-02	€21.34	€21.48	€20.18	€20.44	438,190
2026-02-27	€23.00	€23.20	€21.46	€21.98	520,798
2026-02-26	€24.66	€25.84	€21.06	€22.40	1,150,893
2026-02-25	€24.24	€24.90	€24.06	€24.40	239,722
2026-02-24	€24.76	€24.94	€24.18	€24.26	142,968
2026-02-23	€25.02	€25.44	€24.46	€24.46	148,354
2026-02-20	€25.20	€25.34	€24.86	€25.02	106,054
2026-02-19	€25.02	€25.42	€24.98	€25.00	109,161
2026-02-18	€24.44	€25.08	€24.34	€25.06	108,748
2026-02-17	€24.44	€24.74	€24.24	€24.40	111,205
2026-02-16	€25.30	€25.44	€24.46	€24.48	111,414
2026-02-13	€24.98	€25.34	€24.84	€25.20	121,316
2026-02-12	€25.20	€25.44	€24.88	€24.98	133,808
2026-02-11	€26.24	€26.24	€25.18	€25.18	172,551
2026-02-10	€25.88	€26.42	€25.60	€26.42	131,765
2026-02-09	€26.16	€26.36	€25.58	€25.76	123,931
2026-02-06	€25.50	€26.36	€25.16	€26.06	229,844
2026-02-05	€26.50	€26.64	€25.40	€25.50	206,221
2026-02-04	€25.96	€26.68	€25.66	€26.50	204,357
2026-02-03	€26.68	€26.78	€25.94	€25.96	145,596
2026-02-02	€26.50	€26.86	€26.00	€26.66	170,898
2026-01-30	€27.00	€27.34	€26.32	€26.56	353,002
2026-01-29	€29.86	€29.86	€26.92	€27.00	471,042
2026-01-28	€29.92	€30.14	€29.68	€29.86	87,007
2026-01-27	€30.42	€30.42	€29.80	€29.92	118,200
2026-01-26	€30.46	€30.48	€30.08	€30.40	105,742
2026-01-23	€31.06	€31.08	€30.24	€30.46	120,328
2026-01-22	€31.08	€31.16	€30.44	€31.06	119,654
2026-01-21	€30.16	€30.68	€29.82	€30.66	112,095
2026-01-20	€30.42	€30.42	€29.92	€30.16	97,194
2026-01-19	€30.70	€30.72	€30.14	€30.42	129,542
2026-01-16	€31.62	€31.72	€31.06	€31.06	80,634
2026-01-15	€31.60	€31.78	€31.06	€31.62	105,931
2026-01-14	€32.14	€32.50	€31.26	€31.52	152,922
2026-01-13	€32.50	€32.58	€32.00	€32.10	86,816
2026-01-12	€33.30	€33.36	€32.02	€32.30	101,360
2026-01-09	€32.36	€33.46	€32.18	€33.16	137,939
2026-01-08	€32.72	€32.76	€31.74	€32.34	123,003
2026-01-07	€32.16	€32.66	€31.90	€32.66	113,338
2026-01-05	€32.02	€32.48	€31.34	€32.16	105,790
2026-01-02	€32.94	€33.16	€31.98	€31.98	171,055
2025-12-30	€32.48	€32.96	€32.38	€32.94	129,648
2025-12-29	€32.04	€32.70	€32.04	€32.48	144,107
2025-12-23	€32.32	€32.52	€32.04	€32.04	88,159
2025-12-22	€31.64	€32.56	€31.60	€32.32	112,770
2025-12-19	€31.70	€31.86	€31.50	€31.64	78,283
2025-12-18	€31.00	€31.70	€30.88	€31.70	211,775
2025-12-17	€31.16	€31.30	€30.76	€31.00	98,620
2025-12-16	€31.62	€31.80	€31.12	€31.12	79,168
2025-12-15	€32.08	€32.48	€31.54	€31.68	115,151
2025-12-12	€32.12	€32.44	€31.78	€32.08	83,735
2025-12-11	€32.10	€32.48	€31.74	€32.04	98,671
2025-12-10	€32.34	€32.40	€31.88	€32.10	75,418
2025-12-09	€31.88	€32.40	€31.70	€32.34	91,072
2025-12-08	€32.60	€32.82	€31.74	€31.90	78,888
2025-12-05	€32.10	€32.64	€31.98	€32.60	93,473
2025-12-04	€31.34	€32.18	€31.30	€32.04	130,565
2025-12-03	€31.46	€31.90	€31.10	€31.18	78,234
2025-12-02	€32.24	€32.26	€31.28	€31.46	125,713
2025-12-01	€32.06	€32.38	€31.52	€32.22	63,634
2025-11-28	€31.80	€32.06	€31.42	€32.06	81,726
2025-11-27	€31.32	€32.58	€31.16	€31.76	130,752
2025-11-26	€31.50	€31.60	€31.02	€31.28	72,215
2025-11-25	€30.88	€31.40	€30.42	€31.38	102,287
2025-11-24	€31.28	€31.48	€30.78	€30.90	107,958
2025-11-21	€31.06	€31.38	€30.74	€30.94	148,079
2025-11-20	€32.00	€32.30	€31.12	€31.26	100,288
2025-11-19	€31.64	€31.96	€31.36	€31.58	70,574
2025-11-18	€31.70	€31.76	€31.26	€31.54	104,810
2025-11-17	€32.40	€33.28	€31.90	€31.92	167,455
2025-11-14	€32.38	€32.56	€31.94	€32.26	133,046
2025-11-13	€33.24	€33.74	€32.52	€32.54	176,360
2025-11-12	€34.20	€34.20	€33.16	€33.24	149,580
2025-11-11	€33.54	€34.34	€33.54	€34.14	83,383
2025-11-10	€34.16	€34.50	€33.44	€33.54	80,220
2025-11-07	€33.28	€33.90	€33.28	€33.66	118,358
2025-11-06	€33.58	€33.76	€33.06	€33.14	152,790
2025-11-05	€34.18	€34.42	€33.36	€33.66	185,638
2025-11-04	€35.32	€35.36	€34.70	€34.70	130,742
2025-11-03	€35.48	€36.38	€35.12	€35.50	131,788
2025-10-31	€35.44	€36.18	€35.02	€35.50	250,480
2025-10-30	€38.20	€39.60	€34.74	€35.44	520,466
2025-10-29	€39.12	€40.22	€37.84	€38.00	188,876
2025-10-28	€39.44	€39.62	€38.82	€38.98	81,987
2025-10-27	€40.46	€40.70	€39.24	€39.42	107,144
2025-10-24	€39.30	€40.44	€39.30	€40.36	158,485
2025-10-23	€38.56	€39.50	€38.56	€39.28	177,130
2025-10-22	€39.40	€39.42	€38.40	€38.50	141,366
2025-10-21	€38.78	€39.62	€37.36	€39.62	279,213
2025-10-20	€38.72	€40.26	€38.54	€39.44	281,381
2025-10-17	€39.90	€40.66	€37.40	€38.64	931,633
2025-10-16	€47.80	€47.96	€47.22	€47.80	86,055
2025-10-15	€46.00	€47.80	€46.00	€47.80	125,449
2025-10-14	€45.00	€45.66	€44.42	€45.66	125,026
2025-10-13	€45.00	€46.04	€44.74	€44.74	174,807