Bitcoin Group SE (0RWM.L) LSE

29.80

+0.68(+2.34%)

Updated at April 02 03:38PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	29.52	29.8	29.8	29.8	29	2
April 01, 2026	28.68	29.12	29.12	29.66	28.5	2,709
March 31, 2026	29.74	28.64	28.64	29.76	28.64	1,078
March 30, 2026	28.56	29.38	29.38	29.38	28.3	2,023
March 27, 2026	28.32	28.4	28.4	28.64	28.3	3,411
March 26, 2026	29.52	28.9	28.9	29.52	28.9	574
March 25, 2026	29.2	29.4	29.4	29.68	28.9	1,680
March 24, 2026	28.5	29.2	29.2	29.58	28.5	18
March 23, 2026	27.82	28.92	28.92	28.92	27.13	565
March 20, 2026	28.6	28.58	28.58	28.96	28.58	88
March 19, 2026	29.18	28.8	28.8	29.48	28.62	2,066
March 18, 2026	30.58	29.58	29.58	30.58	29.48	2,339
March 17, 2026	30.68	29.5	29.5	30.68	29.42	3,333
March 16, 2026	31	30.46	30.46	31.28	30.4	861
March 13, 2026	30.2	29.58	29.58	30.76	29.5	256
March 12, 2026	29.9	29.64	29.64	30.12	29.34	1,890
March 11, 2026	31.8	30.66	30.66	31.8	30.66	357
March 10, 2026	31.24	31.64	31.64	31.92	31.18	1,477
March 09, 2026	30.2	31.02	31.02	31.3	30	288
March 06, 2026	29.76	30.74	30.74	31	29.76	5,320
March 05, 2026	29.96	30.8	30.8	31.28	29.96	582
March 04, 2026	28.5	29.94	29.94	29.94	28.5	462
March 03, 2026	29.46	28.88	28.88	29.46	28.6	438
March 02, 2026	28.98	29.12	29.12	29.26	28.5	265
February 27, 2026	30.28	29.3	29.3	30.48	29.3	84
February 26, 2026	29.86	30.16	30.16	30.28	29.54	1,828
February 25, 2026	28.56	29.24	29.24	29.29	28.56	2,087
February 24, 2026	28.26	28.48	28.48	28.64	28.26	876
February 23, 2026	29.5	28.38	28.38	29.5	28.38	564
February 20, 2026	29.44	29.78	0	29.78	29.2	1,504
February 19, 2026	29.42	29.38	0	29.42	28.9	131
February 18, 2026	28.36	29	0	29	28.1	774
February 17, 2026	28.12	28	0	28.54	28	587
February 16, 2026	29.04	28.58	0	29.3	28.58	2,368
February 13, 2026	28.04	29.1	0	29.1	27.96	1,538
February 12, 2026	28.16	28.96	0	29.26	28.16	1,994
February 11, 2026	28.8	28.2	0	28.8	28.2	2,411
February 10, 2026	28.96	28.87	0	28.96	27.96	939
February 09, 2026	29.28	28.08	0	29.3	27.88	3,221
February 06, 2026	26.14	27.94	0	28	26.14	1,809
February 05, 2026	26.82	25.5	0	26.82	25.5	3,737
February 04, 2026	27	27.06	0	27.38	26.94	680
February 03, 2026	27.2	27.16	0	27.8	26.96	4,440
February 02, 2026	26.54	27.16	0	27.24	26.52	4,280
January 30, 2026	29	28.1	0	29.4	28.1	28,611
January 29, 2026	30.65	29.5	0	30.72	29.16	1,665
January 28, 2026	30.52	31.16	0	31.4	30.44	758
January 27, 2026	31.1	30.6	0	31.1	30.58	2,184
January 26, 2026	32.14	30.58	0	32.14	30.52	2,856
January 23, 2026	32.8	32.36	0	32.8	32.36	601
January 22, 2026	33.18	33.36	0	33.5	33.08	1,150
January 21, 2026	32.94	33.16	0	33.18	32.62	3,953
January 20, 2026	32.36	32.64	0	33.24	31.86	4,121
January 19, 2026	32.74	32.34	0	32.98	32	29
January 16, 2026	32.46	33.1	0	33.1	32.4	1,027
January 15, 2026	33.6	33.06	0	33.86	32.6	1,546
January 14, 2026	33.62	34.28	0	34.28	33.42	996
January 13, 2026	33.2	33.28	0	33.84	33.1	454
January 12, 2026	33.42	33.14	0	33.42	33.14	87
January 09, 2026	32.74	33.24	0	33.3	32.74	545