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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	40.18	39.54	39.54	40.18	39.48	656
September 10, 2025	39.22	39.08	39.08	39.3	38.98	1,349
September 09, 2025	39.32	38.72	38.72	39.68	38.72	2,476
September 08, 2025	38.5	39.3	39.3	39.32	38.5	1,610
September 05, 2025	39.24	38.38	38.38	39.36	38.38	682
September 04, 2025	39.02	38.84	38.87	39.3	38.84	967
September 03, 2025	39.48	39.4	39.4	39.75	39	3,391
September 02, 2025	38.5	38.7	38.7	38.98	38.26	939
September 01, 2025	38.78	38.26	38.26	39.34	38.26	1,863
August 29, 2025	39.14	38.98	38.88	40	38.98	3,882
August 28, 2025	39.8	39.5	39.4	40.26	39.1	732
August 27, 2025	38.3	39.38	39.28	39.48	38.3	395
August 26, 2025	38.68	38.1	38	39.26	36.68	5,685
August 22, 2025	39.88	41.6	41.49	41.6	39.02	579
August 21, 2025	39.6	39.6	39.5	39.78	39.46	1,465
August 20, 2025	40.08	39.36	39.26	40.64	39	844
August 19, 2025	40.42	40	40	41.16	40	39
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

Bitcoin Group SE (0RWM.L) LSE