Bitdeer Technologies Group (BIT:1BTDR)
Italy · Delayed Price · Currency is EUR 9.99
+0.95 (10.54%)
At close: Oct 2, 2026
BIT:1BTDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.15 | 10.15 | 10.15 | 9.99 | 9.99 | 10.54% | 20 |
| Oct 1, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -3.51% | - |
| Sep 30, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -4.11% | - |
| Sep 29, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.17% | - |
| Sep 28, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.27% | - |
| Sep 25, 2026 | 10.85 | 10.85 | 10.85 | 9.98 | 9.98 | -4.48% | 89 |
| Sep 24, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -7.64% | - |
| Sep 23, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.63% | - |
| Sep 22, 2026 | 11.23 | 11.23 | 11.23 | 11.38 | 11.38 | -3.90% | 200 |
| Sep 21, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.95% | - |
| Sep 18, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 6.29% | - |
| Sep 17, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 2.15% | - |
| Sep 16, 2026 | 9.72 | 9.72 | 9.72 | 9.66 | 9.66 | -0.21% | 100 |
| Sep 15, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -6.03% | - |
| Sep 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% | - |
| Sep 11, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.71% | - |
| Sep 10, 2026 | 10.55 | 10.55 | 10.43 | 10.19 | 10.19 | -3.43% | 220 |
| Sep 9, 2026 | 11.12 | 11.12 | 10.99 | 10.55 | 10.55 | -4.06% | 70 |
| Sep 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.82% | - |
| Sep 7, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.83% | - |
| Sep 4, 2026 | 10.24 | 10.27 | 10.03 | 10.40 | 10.40 | 0.62% | 749 |
| Sep 3, 2026 | 9.22 | 10.36 | 9.10 | 10.34 | 10.34 | 17.46% | 719 |
| Sep 2, 2026 | 8.97 | 8.97 | 8.97 | 8.80 | 8.80 | -3.70% | 333 |
| Sep 1, 2026 | 9.11 | 9.11 | 9.00 | 9.14 | 9.14 | 1.22% | 455 |
| Aug 31, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.33% | - |
| Aug 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -9.97% | - |
| Aug 27, 2026 | 9.60 | 9.60 | 9.60 | 10.00 | 10.00 | 7.70% | 110 |
| Aug 26, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.70% | - |
| Aug 25, 2026 | 9.49 | 9.49 | 9.49 | 9.54 | 9.54 | -3.63% | 50 |
| Aug 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 8.52% | - |
| Aug 21, 2026 | 9.37 | 9.70 | 9.34 | 9.12 | 9.12 | 1.09% | 445 |
| Aug 20, 2026 | 9.24 | 9.24 | 9.24 | 9.03 | 9.03 | 12.53% | 250 |
| Aug 19, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 4.32% | - |
| Aug 18, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -4.21% | - |
| Aug 17, 2026 | 8.16 | 8.16 | 8.11 | 8.03 | 8.03 | 6.23% | 405 |
| Aug 14, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.75% | - |
| Aug 13, 2026 | 7.98 | 7.98 | 7.98 | 7.77 | 7.77 | -1.38% | 40 |
| Aug 12, 2026 | 7.85 | 7.85 | 7.85 | 7.88 | 7.88 | 4.01% | 130 |
| Aug 11, 2026 | 8.02 | 8.02 | 8.02 | 7.57 | 7.57 | -4.02% | 155 |
| Aug 10, 2026 | 9.49 | 9.49 | 8.72 | 7.89 | 7.89 | -13.47% | 356 |
| Aug 7, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -3.03% | - |
| Aug 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -5.69% | - |
| Aug 5, 2026 | 10.29 | 10.29 | 10.08 | 9.97 | 9.97 | -6.48% | 375 |
| Aug 4, 2026 | 11.44 | 11.44 | 10.79 | 10.66 | 10.66 | 10.66% | 500 |
| Aug 3, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 3.57% | - |
| Jul 31, 2026 | 9.73 | 9.73 | 9.73 | 9.30 | 9.30 | -0.56% | 10 |
| Jul 30, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 15.85% | - |
| Jul 29, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -13.86% | - |
| Jul 28, 2026 | 9.59 | 9.59 | 9.59 | 9.37 | 9.37 | -2.54% | 225 |
| Jul 27, 2026 | 9.79 | 9.79 | 9.50 | 9.62 | 9.62 | -9.44% | 200 |