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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35	35.14	35.14	35.14	34.66	362
December 03, 2025	35.24	34.48	34.48	35.4	34.36	2,987
December 02, 2025	33.26	34.66	34.66	34.66	33.02	1,808
December 01, 2025	33.7	32.9	32.9	33.76	32.84	2,075
November 28, 2025	34.98	33.94	33.94	35.08	33.78	4,650
November 27, 2025	32.26	32.62	32.62	32.84	32.04	1,151
November 26, 2025	31.12	30.88	30.88	31.12	30.34	3,439
November 25, 2025	31.42	31.04	31.04	31.44	30.66	2,134
November 24, 2025	31	30.68	30.68	31.04	30.68	130
November 21, 2025	29.32	29.28	29.28	29.7	28.89	3,979
November 20, 2025	30.56	29.8	29.8	30.56	29.8	1,185
November 19, 2025	30.52	30	30	30.66	30	361
November 18, 2025	29.8	30.32	30.32	30.88	29.7	4,155
November 17, 2025	31.1	31.26	31.26	31.82	31.1	2,000
November 14, 2025	30.14	31.78	31.78	31.78	29.94	3,604
November 13, 2025	33.84	33.08	33.08	34	33	1,056
November 12, 2025	33.06	33.16	33.16	33.68	32.82	2,770
November 11, 2025	33.56	33.22	33.22	34.18	33.22	102
November 10, 2025	34.22	33.96	33.96	34.22	33.82	256
November 07, 2025	34.5	33.02	33.02	34.86	32.6	1,366
November 06, 2025	35.18	35.12	35.12	35.64	35.12	1,288
November 05, 2025	34.5	34.96	34.96	35.06	34.5	1,198
November 04, 2025	34.14	34.36	34.36	34.56	33.74	1,564
November 03, 2025	35.72	34.56	34.56	36.02	34.36	2,651
October 31, 2025	36.08	36.1	36.1	36.32	34.48	19,130
October 30, 2025	36.82	36.48	36.48	37.02	36.48	3,883
October 29, 2025	37.92	37.06	37.06	37.92	37.06	1,912
October 28, 2025	38.58	37.8	37.8	38.58	37.72	1,643
October 27, 2025	39.38	38.88	38.88	39.38	38.54	577
October 24, 2025	38.28	38.2	38.2	38.5	38.06	1,250
October 23, 2025	37.46	37.66	37.66	37.66	37.46	314
October 22, 2025	37.48	37.28	37.28	38.2	37.28	637
October 21, 2025	38.6	37.88	37.88	38.6	37.74	915
October 20, 2025	38.08	38.52	38.52	38.52	38.04	2,153
October 17, 2025	37.4	37.32	37.32	37.84	36.82	4,376
October 16, 2025	39.18	39.22	39.22	39.8	38.96	216
October 15, 2025	40.42	39.6	39.6	40.42	39.6	2,631
October 14, 2025	39.7	39.04	39.04	40.26	39.04	133
October 13, 2025	40.16	40.76	40.76	41.62	39.76	1,995
October 10, 2025	41.6	40.18	40.18	41.6	40.18	3,130
October 09, 2025	42.12	42.22	42.22	42.36	41.6	1,235
October 08, 2025	41.7	42.68	42.68	42.68	41.54	8,560
October 07, 2025	41.52	41.42	41.42	42.4	41.04	5,708
October 06, 2025	42.16	42.14	42.14	42.78	41.34	6,207
October 03, 2025	41.16	40.68	40.68	41.92	40.68	1,011
October 02, 2025	40.74	41.16	41.16	41.62	40.64	4,212
October 01, 2025	38.76	40.06	40.06	40.29	38.76	1,833
September 30, 2025	39.72	39.22	39.22	39.98	39.22	706
September 29, 2025	38.32	39.26	39.26	39.26	38.16	388
September 26, 2025	38.9	37.96	37.96	38.9	37.88	3,976
September 25, 2025	38.8	39.06	39.06	39.68	38.54	1,047
September 24, 2025	39.32	39.16	39.16	39.66	38.78	646
September 23, 2025	38.68	39.24	39.24	39.82	38.6	1,081
September 22, 2025	37.24	38.48	38.48	38.48	36.64	5,353
September 19, 2025	39.36	37.6	37.6	39.54	36.24	2,276
September 18, 2025	39.74	39.34	39.34	39.96	39.34	892
September 17, 2025	39.12	39.08	39.08	39.28	39.08	7
September 16, 2025	39.2	38.86	38.86	39.2	38.84	729
September 15, 2025	39.22	38.9	38.9	39.6	38.9	812
September 12, 2025	39.9	39.22	39.22	39.94	39.22	2,748

Bitcoin Group SE (0RWM.L) LSE