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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bitcoin Group SE (0RWM.L) LSE