Bitcoin Group SE - 0RWM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40.78	40.94	40.94	40.94	40.06	157
August 15, 2025	42.3	40.7	40.7	42.5	40.5	463
August 14, 2025	42.98	41.66	41.66	43.34	41.6	2,087
August 13, 2025	42.5	42.9	42.9	43.16	42.1	725
August 12, 2025	43.82	42.3	42.3	43.82	42.04	434
August 11, 2025	43.88	43.44	43.44	44.42	43.36	450
August 08, 2025	41.92	42.18	42.18	42.78	41.88	1,652
August 07, 2025	41.02	41.3	41.3	42.04	40.9	5,754
August 06, 2025	40.76	41.14	41.14	41.16	40.36	1,138
August 05, 2025	42.18	41.2	41.2	42.24	41.2	1,046
August 04, 2025	40.78	41.34	41.34	41.44	40.4	3,316
August 01, 2025	41.9	40.62	40.62	42.04	40.08	2,071
July 31, 2025	44.12	42.72	42.72	45.28	42.72	12,912
July 30, 2025	44.6	44.24	44.24	44.64	43.72	807
July 29, 2025	45.48	44.38	44.38	46.12	44.36	2,407
July 28, 2025	45.38	45.04	45.04	46.24	44.58	3,535
July 25, 2025	45.82	44.46	44.46	46.06	44.18	4,954
July 24, 2025	46.88	46.76	46.76	47.08	46.3	3,297
July 23, 2025	47.72	47.76	47.76	49.4	46.62	7,353
July 22, 2025	46.72	48.2	48.2	48.2	46.38	5,792
July 21, 2025	46.08	46.46	46.46	46.96	46	3,284
July 18, 2025	47.74	45.78	45.78	47.74	45.5	2,974
July 17, 2025	47.08	47.36	47.36	47.66	46.8	2,436
July 16, 2025	46.86	46.58	46.58	47.48	46.24	3,984
July 15, 2025	46.58	47.08	47.08	47.54	44.46	3,513
July 14, 2025	46.58	46.38	46.38	47.86	46.16	3,256
July 11, 2025	46.2	45.74	45.74	47.52	45.74	5,521
July 10, 2025	44	43.68	43.68	44.66	43.14	1,468
July 09, 2025	41.66	42.36	42.36	43.02	41.66	1,174
July 08, 2025	41.98	42.14	42.14	42.28	41.66	154
July 07, 2025	42.16	41.92	41.92	42.3	41.54	1,435
July 04, 2025	42.48	41.64	41.64	42.66	41.58	133
July 03, 2025	42.6	42.64	42.64	42.92	42.22	1,097
July 02, 2025	41.06	41.9	41.9	41.9	41.06	60
July 01, 2025	41.18	40.78	40.78	41.48	40.78	14
June 30, 2025	41.84	41.24	41.24	41.9	40.76	195
June 27, 2025	41.38	41.74	41.74	42.38	41.36	3,072
June 26, 2025	42.28	41.98	41.98	42.56	41.86	1,346
June 25, 2025	41.64	41.94	41.94	42.46	41.64	599
June 24, 2025	42.02	42.1	42.1	42.68	41.38	1,510
June 23, 2025	40.3	40.1	40.1	40.4	39.76	338
June 20, 2025	39.9	41.78	41.78	42.64	39.78	3,616
June 19, 2025	39.32	39.04	39.04	39.86	39.04	1,235
June 18, 2025	40.82	40	40	41.08	40	43
June 17, 2025	41.3	40.96	40.96	41.64	40.96	42
June 16, 2025	41.28	41.26	41.26	41.98	41.1	259
June 13, 2025	39.06	41.24	41.24	41.49	38.46	433
June 12, 2025	41.8	41.3	41.3	41.82	40.64	457
June 11, 2025	42.36	42.06	42.06	42.4	41.72	31
June 10, 2025	43.24	42	42	43.8	41.76	4,677
June 09, 2025	42.36	42.22	42.52	42.86	42.12	1,869
June 06, 2025	41.52	41.92	41.92	42.3	41.02	27
June 05, 2025	41.24	41.5	41.5	41.9	41.24	33
June 04, 2025	42.46	40.92	40.92	43	40.34	569
June 03, 2025	44.3	42	42	44.3	41.26	249
June 02, 2025	43.58	43.48	43.48	44.12	42.34	1,484
May 30, 2025	45.38	43.56	43.56	45.38	43.24	803
May 29, 2025	47.32	45.38	45.38	47.7	45.38	327
May 28, 2025	47.4	46.86	46.86	48.38	46.86	2,300
May 27, 2025	47.94	47.98	47.98	48.42	46.88	693

Bitcoin Group SE (0RWM.L) LSE