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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.44	29.78	29.78	29.78	29.2	1,504
February 19, 2026	29.42	29.38	29.38	29.42	28.9	131
February 18, 2026	28.36	29	29	29	28.1	774
February 17, 2026	28.12	28	28	28.54	28	587
February 16, 2026	29.04	28.58	28.58	29.3	28.58	2,368
February 13, 2026	28.04	29.1	29.1	29.1	27.96	1,538
February 12, 2026	28.16	28.96	28.96	29.26	28.16	1,994
February 11, 2026	28.8	28.2	28.2	28.8	28.2	2,411
February 10, 2026	28.96	28.87	28.87	28.96	27.96	939
February 09, 2026	29.28	28.08	28.08	29.3	27.88	3,221
February 06, 2026	26.14	27.94	27.94	28	26.14	1,807
February 05, 2026	26.82	25.5	25.5	26.82	25.5	3,737
February 04, 2026	27	27.06	27.06	27.38	26.94	680
February 03, 2026	27.2	27.16	27.16	27.8	26.96	4,440
February 02, 2026	26.54	27.16	27.16	27.24	26.52	4,280
January 30, 2026	29	28.1	28.1	29.4	28.1	28,611
January 29, 2026	30.65	29.5	29.5	30.72	29.16	1,665
January 28, 2026	30.52	31.16	31.16	31.4	30.44	758
January 27, 2026	31.1	30.6	30.6	31.1	30.58	2,184
January 26, 2026	32.14	30.58	30.58	32.14	30.52	2,856
January 23, 2026	32.8	32.36	32.36	32.8	32.36	601
January 22, 2026	33.18	33.36	33.36	33.5	33.08	1,150
January 21, 2026	32.94	33.16	33.16	33.18	32.62	3,953
January 20, 2026	32.36	32.64	32.64	33.24	31.86	4,121
January 19, 2026	32.74	32.34	32.34	32.98	32	29
January 16, 2026	32.46	33.1	33.1	33.1	32.4	1,027
January 15, 2026	33.6	33.06	33.06	33.86	32.6	1,546
January 14, 2026	33.62	34.28	34.28	34.28	33.42	996
January 13, 2026	33.2	33.28	33.28	33.84	33.1	454
January 12, 2026	33.42	33.14	33.14	33.42	33.14	87
January 09, 2026	32.74	33.24	33.24	33.3	32.74	545
January 08, 2026	33.4	32.2	32.2	33.4	31.9	334
January 07, 2026	34.02	33.52	33.52	34.24	33.52	325
January 06, 2026	34.08	34.22	34.22	34.22	33.94	2,383
January 05, 2026	33.08	33.7	33.6	34.4	32.82	1,235
January 02, 2026	31.94	32.24	32.24	32.32	31.62	1,487
December 30, 2025	30.98	31.48	31.48	31.48	30.98	2,044
December 29, 2025	32.38	31.4	31.4	32.58	31.4	1,051
December 23, 2025	33.78	32.5	32.5	33.78	32.42	1,603
December 22, 2025	33.1	33.5	33.28	33.5	32.9	1,232
December 19, 2025	32.93	33.1	33.1	33.16	32.76	1,139
December 18, 2025	32.82	32.92	32.92	33.12	32.38	308
December 17, 2025	33.1	33.2	33.2	33.2	32.76	51
December 16, 2025	32.72	33.26	33.26	33.32	32.42	414
December 15, 2025	33.8	33.4	33.4	34.5	32.92	828
December 12, 2025	34.8	34	34.36	34.92	34	927
December 11, 2025	34.5	34.98	34.98	34.98	34.38	365
December 10, 2025	35.5	35.02	35.02	35.8	35.02	1,850
December 09, 2025	34.34	35.18	35.18	35.24	34.06	2,617
December 08, 2025	34.64	34.12	34.12	34.64	34.12	324
December 05, 2025	35.26	34.6	34.6	35.48	34.6	973
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

Bitcoin Group SE (0RWM.L) LSE