Bitcoin Group SE (0RWM.L) LSE
29.80
+0.68(+2.34%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
29.80
+0.68(+2.34%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 29.52 | 29.8 | 29.8 | 29.8 | 29 | 2 |
| April 01, 2026 | 28.68 | 29.12 | 29.12 | 29.66 | 28.5 | 2,709 |
| March 31, 2026 | 29.74 | 28.64 | 28.64 | 29.76 | 28.64 | 1,078 |
| March 30, 2026 | 28.56 | 29.38 | 29.38 | 29.38 | 28.3 | 2,023 |
| March 27, 2026 | 28.32 | 28.4 | 28.4 | 28.64 | 28.3 | 3,411 |
| March 26, 2026 | 29.52 | 28.9 | 28.9 | 29.52 | 28.9 | 574 |
| March 25, 2026 | 29.2 | 29.4 | 29.4 | 29.68 | 28.9 | 1,680 |
| March 24, 2026 | 28.5 | 29.2 | 29.2 | 29.58 | 28.5 | 18 |
| March 23, 2026 | 27.82 | 28.92 | 28.92 | 28.92 | 27.13 | 565 |
| March 20, 2026 | 28.6 | 28.58 | 28.58 | 28.96 | 28.58 | 88 |
| March 19, 2026 | 29.18 | 28.8 | 28.8 | 29.48 | 28.62 | 2,066 |
| March 18, 2026 | 30.58 | 29.58 | 29.58 | 30.58 | 29.48 | 2,339 |
| March 17, 2026 | 30.68 | 29.5 | 29.5 | 30.68 | 29.42 | 3,333 |
| March 16, 2026 | 31 | 30.46 | 30.46 | 31.28 | 30.4 | 861 |
| March 13, 2026 | 30.2 | 29.58 | 29.58 | 30.76 | 29.5 | 256 |
| March 12, 2026 | 29.9 | 29.64 | 29.64 | 30.12 | 29.34 | 1,890 |
| March 11, 2026 | 31.8 | 30.66 | 30.66 | 31.8 | 30.66 | 357 |
| March 10, 2026 | 31.24 | 31.64 | 31.64 | 31.92 | 31.18 | 1,477 |
| March 09, 2026 | 30.2 | 31.02 | 31.02 | 31.3 | 30 | 288 |
| March 06, 2026 | 29.76 | 30.74 | 30.74 | 31 | 29.76 | 5,320 |
| March 05, 2026 | 29.96 | 30.8 | 30.8 | 31.28 | 29.96 | 582 |
| March 04, 2026 | 28.5 | 29.94 | 29.94 | 29.94 | 28.5 | 462 |
| March 03, 2026 | 29.46 | 28.88 | 28.88 | 29.46 | 28.6 | 438 |
| March 02, 2026 | 28.98 | 29.12 | 29.12 | 29.26 | 28.5 | 265 |
| February 27, 2026 | 30.28 | 29.3 | 29.3 | 30.48 | 29.3 | 84 |
| February 26, 2026 | 29.86 | 30.16 | 30.16 | 30.28 | 29.54 | 1,828 |
| February 25, 2026 | 28.56 | 29.24 | 29.24 | 29.29 | 28.56 | 2,087 |
| February 24, 2026 | 28.26 | 28.48 | 28.48 | 28.64 | 28.26 | 876 |
| February 23, 2026 | 29.5 | 28.38 | 28.38 | 29.5 | 28.38 | 564 |
| February 20, 2026 | 29.44 | 29.78 | 0 | 29.78 | 29.2 | 1,504 |
| February 19, 2026 | 29.42 | 29.38 | 0 | 29.42 | 28.9 | 131 |
| February 18, 2026 | 28.36 | 29 | 0 | 29 | 28.1 | 774 |
| February 17, 2026 | 28.12 | 28 | 0 | 28.54 | 28 | 587 |
| February 16, 2026 | 29.04 | 28.58 | 0 | 29.3 | 28.58 | 2,368 |
| February 13, 2026 | 28.04 | 29.1 | 0 | 29.1 | 27.96 | 1,538 |
| February 12, 2026 | 28.16 | 28.96 | 0 | 29.26 | 28.16 | 1,994 |
| February 11, 2026 | 28.8 | 28.2 | 0 | 28.8 | 28.2 | 2,411 |
| February 10, 2026 | 28.96 | 28.87 | 0 | 28.96 | 27.96 | 939 |
| February 09, 2026 | 29.28 | 28.08 | 0 | 29.3 | 27.88 | 3,221 |
| February 06, 2026 | 26.14 | 27.94 | 0 | 28 | 26.14 | 1,809 |
| February 05, 2026 | 26.82 | 25.5 | 0 | 26.82 | 25.5 | 3,737 |
| February 04, 2026 | 27 | 27.06 | 0 | 27.38 | 26.94 | 680 |
| February 03, 2026 | 27.2 | 27.16 | 0 | 27.8 | 26.96 | 4,440 |
| February 02, 2026 | 26.54 | 27.16 | 0 | 27.24 | 26.52 | 4,280 |
| January 30, 2026 | 29 | 28.1 | 0 | 29.4 | 28.1 | 28,611 |
| January 29, 2026 | 30.65 | 29.5 | 0 | 30.72 | 29.16 | 1,665 |
| January 28, 2026 | 30.52 | 31.16 | 0 | 31.4 | 30.44 | 758 |
| January 27, 2026 | 31.1 | 30.6 | 0 | 31.1 | 30.58 | 2,184 |
| January 26, 2026 | 32.14 | 30.58 | 0 | 32.14 | 30.52 | 2,856 |
| January 23, 2026 | 32.8 | 32.36 | 0 | 32.8 | 32.36 | 601 |
| January 22, 2026 | 33.18 | 33.36 | 0 | 33.5 | 33.08 | 1,150 |
| January 21, 2026 | 32.94 | 33.16 | 0 | 33.18 | 32.62 | 3,953 |
| January 20, 2026 | 32.36 | 32.64 | 0 | 33.24 | 31.86 | 4,121 |
| January 19, 2026 | 32.74 | 32.34 | 0 | 32.98 | 32 | 29 |
| January 16, 2026 | 32.46 | 33.1 | 0 | 33.1 | 32.4 | 1,027 |
| January 15, 2026 | 33.6 | 33.06 | 0 | 33.86 | 32.6 | 1,546 |
| January 14, 2026 | 33.62 | 34.28 | 0 | 34.28 | 33.42 | 996 |
| January 13, 2026 | 33.2 | 33.28 | 0 | 33.84 | 33.1 | 454 |
| January 12, 2026 | 33.42 | 33.14 | 0 | 33.42 | 33.14 | 87 |
| January 09, 2026 | 32.74 | 33.24 | 0 | 33.3 | 32.74 | 545 |