Bitwise Europe Gmbh (ETR:BTC1)
Germany · Delayed Price · Currency is EUR 6.32
+0.10 (1.59%)
At close: May 29, 2026
ETR:BTC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2025 | 9.85 | 10.17 | 9.74 | 10.17 | 10.17 | 2.17% | 15,572 |
| Jan 22, 2025 | 10.07 | 10.08 | 9.95 | 9.95 | 9.95 | -1.48% | 4,273 |
| Jan 21, 2025 | 9.80 | 10.11 | 9.80 | 10.10 | 10.10 | -0.22% | 30,754 |
| Jan 20, 2025 | 10.41 | 10.52 | 10.00 | 10.12 | 10.12 | -0.22% | 19,775 |
| Jan 17, 2025 | 9.84 | 10.17 | 9.84 | 10.14 | 10.14 | 5.10% | 10,597 |
| Jan 16, 2025 | 9.67 | 9.67 | 9.61 | 9.65 | 9.65 | 0.38% | 1,365 |
| Jan 15, 2025 | 9.42 | 9.65 | 9.36 | 9.61 | 9.61 | 3.55% | 24,575 |
| Jan 14, 2025 | 9.23 | 9.44 | 9.23 | 9.29 | 9.28 | 3.37% | 9,550 |
| Jan 13, 2025 | 9.14 | 9.14 | 8.80 | 8.98 | 8.98 | -1.44% | 44,636 |
| Jan 10, 2025 | 9.16 | 9.22 | 9.11 | 9.11 | 9.11 | 0.03% | 12,581 |
| Jan 9, 2025 | 9.04 | 9.11 | 8.90 | 9.11 | 9.11 | -0.78% | 6,244 |
| Jan 8, 2025 | 9.23 | 9.25 | 9.18 | 9.18 | 9.18 | -2.57% | 3,184 |
| Jan 7, 2025 | 9.74 | 9.76 | 9.43 | 9.43 | 9.43 | -3.91% | 6,378 |
| Jan 6, 2025 | 9.60 | 9.83 | 9.50 | 9.81 | 9.81 | 2.97% | 3,521 |
| Jan 3, 2025 | 9.35 | 9.53 | 9.35 | 9.53 | 9.53 | 0.44% | 12,109 |
| Jan 2, 2025 | 9.21 | 9.49 | 9.21 | 9.49 | 9.48 | 6.15% | 47,158 |
| Dec 30, 2024 | 9.01 | 9.01 | 8.94 | 8.94 | 8.94 | -1.33% | 20,664 |
| Dec 27, 2024 | 9.14 | 9.30 | 9.00 | 9.06 | 9.06 | 1.46% | 45,324 |
| Dec 23, 2024 | 9.13 | 9.26 | 8.93 | 8.93 | 8.93 | -4.18% | 13,744 |
| Dec 20, 2024 | 9.41 | 9.41 | 8.86 | 9.32 | 9.32 | -3.60% | 37,684 |
| Dec 19, 2024 | 9.75 | 9.82 | 9.64 | 9.66 | 9.66 | -2.34% | 4,296 |
| Dec 18, 2024 | 9.93 | 10.01 | 9.88 | 9.90 | 9.89 | -2.52% | 17,936 |
| Dec 17, 2024 | 10.16 | 10.28 | 10.15 | 10.15 | 10.15 | -0.07% | 8,125 |
| Dec 16, 2024 | 9.95 | 10.16 | 9.84 | 10.16 | 10.16 | 6.31% | 26,407 |
| Dec 13, 2024 | 9.55 | 9.67 | 9.54 | 9.56 | 9.55 | -1.11% | 3,212 |
| Dec 12, 2024 | 9.54 | 9.77 | 9.54 | 9.66 | 9.66 | 0.66% | 3,384 |
| Dec 11, 2024 | 9.28 | 9.60 | 9.28 | 9.60 | 9.60 | 6.23% | 4,285 |
| Dec 10, 2024 | 9.20 | 9.29 | 9.04 | 9.04 | 9.04 | -2.30% | 4,014 |
| Dec 9, 2024 | 9.43 | 9.43 | 9.20 | 9.25 | 9.25 | -1.66% | 19,034 |
| Dec 6, 2024 | 9.28 | 9.41 | 9.24 | 9.40 | 9.40 | -1.68% | 10,917 |
| Dec 5, 2024 | 9.74 | 9.80 | 9.57 | 9.57 | 9.56 | 6.00% | 51,243 |
| Dec 4, 2024 | 9.19 | 9.23 | 9.02 | 9.02 | 9.02 | -0.68% | 20,726 |
| Dec 3, 2024 | 9.08 | 9.10 | 8.88 | 9.09 | 9.09 | -1.29% | 17,896 |
| Dec 2, 2024 | 9.14 | 9.28 | 9.02 | 9.20 | 9.20 | -0.98% | 57,006 |
| Nov 29, 2024 | 9.03 | 9.32 | 9.03 | 9.30 | 9.30 | 3.13% | 3,847 |
| Nov 28, 2024 | 9.05 | 9.08 | 9.00 | 9.01 | 9.01 | -1.00% | 1,094 |
| Nov 27, 2024 | 8.85 | 9.11 | 8.84 | 9.11 | 9.11 | 1.16% | 9,419 |
| Nov 26, 2024 | 8.92 | 9.00 | 8.70 | 9.00 | 9.00 | -1.59% | 27,639 |
| Nov 25, 2024 | 9.32 | 9.41 | 9.12 | 9.15 | 9.15 | -3.45% | 58,072 |
| Nov 22, 2024 | 9.43 | 9.50 | 9.32 | 9.47 | 9.47 | 2.44% | 21,301 |
| Nov 21, 2024 | 9.20 | 9.33 | 9.15 | 9.25 | 9.25 | 3.73% | 25,703 |
| Nov 20, 2024 | 8.77 | 9.00 | 8.77 | 8.92 | 8.91 | 2.14% | 6,672 |
| Nov 19, 2024 | 8.67 | 8.75 | 8.65 | 8.73 | 8.73 | 0.36% | 15,727 |
| Nov 18, 2024 | 8.70 | 8.71 | 8.56 | 8.70 | 8.70 | 2.66% | 30,946 |
| Nov 15, 2024 | 8.30 | 8.54 | 8.30 | 8.47 | 8.47 | 1.39% | 5,331 |
| Nov 14, 2024 | 8.61 | 8.68 | 8.33 | 8.36 | 8.36 | -4.41% | 12,865 |
| Nov 13, 2024 | 8.21 | 8.75 | 8.21 | 8.74 | 8.74 | 7.12% | 26,569 |
| Nov 12, 2024 | 8.37 | 8.40 | 8.07 | 8.16 | 8.16 | 3.33% | 24,550 |
| Nov 11, 2024 | 7.60 | 7.95 | 7.59 | 7.90 | 7.90 | 11.65% | 82,161 |
| Nov 8, 2024 | 7.06 | 7.13 | 7.04 | 7.07 | 7.07 | 0.90% | 13,128 |