Bitcoin Group SE (0RWM.L) LSE

28.06

-0.24(-0.85%)

Updated at June 02 03:24PM

Currency In EUR

0RWM.L Historical Return

If you invested €1000 in Bitcoin Group SE (0RWM.L) since IPO date, it would be worth €495.32 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €667.14, while €1000 invested 1 year ago would be worth €669.85. This corresponds to total returns of -50.47%, -33.29%, -33.02%, respectively, with annualized returns of -8.02%, -7.77%, -33.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0RWM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	28.6	28.06	28.06	28.7	28.06	87
June 01, 2026	29.1	28.3	28.3	29.1	28.3	391
May 29, 2026	28.54	28.54	28.54	28.74	28.42	1,213
May 28, 2026	28.52	28.5	28.5	29.28	28.5	11
May 27, 2026	29.02	28.36	28.36	29.02	28.36	62
May 26, 2026	29	29	29	29.44	28.81	496
May 22, 2026	29.84	29.14	29.14	29.84	29.14	16
May 20, 2026	28.74	30.16	30.16	30.16	28.74	226
May 19, 2026	29.32	29.32	29.32	29.88	28.94	962
May 18, 2026	29.98	29.2	29.2	30.56	28.06	57
May 15, 2026	31.96	30.64	30.64	31.96	30.64	917
May 14, 2026	31.44	32.1	32.1	32.1	31.24	323
May 13, 2026	31.8	31.7	31.7	32.2	31.48	94
May 12, 2026	31.8	31.1	31.1	31.8	31.1	343
May 11, 2026	31.76	31.9	31.9	32.2	31.6	316
May 08, 2026	33.12	32.68	32.68	33.12	32.26	4
May 07, 2026	32.7	32.82	32.82	33.54	32.7	185
May 06, 2026	32.78	32.98	32.98	33.66	32.44	1,413
May 05, 2026	31.98	32.38	32.38	32.66	31.85	414
April 30, 2026	30.04	29.82	29.82	30.46	29.62	53
April 29, 2026	31.18	29.5	29.5	31.18	29.5	87
April 28, 2026	30.94	31.22	31.22	31.84	30.94	415
April 27, 2026	32	31.1	31.1	32.48	30.98	752
April 24, 2026	32.86	30.48	30.48	32.86	30.48	309
April 23, 2026	35.42	32.7	32.7	35.44	32.7	1,147
April 22, 2026	34.52	35.36	35.36	35.58	34.1	1,239
April 21, 2026	35	34.38	34.38	36.24	34.16	2,275
April 20, 2026	32.5	34.98	34.98	35.12	31.07	852
April 17, 2026	32.9	32.92	32.92	32.92	32.42	115
April 16, 2026	31.2	32.86	32.86	33.2	31.14	2,003
April 15, 2026	30.3	31.04	31.04	31.3	30.26	3
April 14, 2026	30.4	30.38	30.38	30.5	30.18	301
April 13, 2026	30.4	29.66	29.66	30.4	29.34	34
April 10, 2026	30.44	30.3	30.3	30.44	30.14	57
April 09, 2026	30	30.46	30.46	30.58	30	42
April 08, 2026	30	30.58	30.58	30.98	30	1,290
April 07, 2026	29.04	29.68	29.68	29.68	29.04	721
April 02, 2026	29.52	29.8	29.8	29.8	29	2
April 01, 2026	28.68	29.12	29.36	29.66	28.5	2,709
March 31, 2026	29.74	28.64	28.79	29.76	28.64	1,078
March 30, 2026	28.56	29.38	29.1	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	29.51	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	28.78	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	30.58	31.28	30.4	861
March 13, 2026	30.2	29.58	29.56	30.76	29.5	256
March 12, 2026	29.9	29.64	29.84	30.12	29.34	1,890
March 11, 2026	31.8	30.66	31.04	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	29.72	29.94	28.5	462
March 03, 2026	29.46	28.88	28.88	29.46	28.6	438