Bitzero Holdings Inc. (FRA:000)
Germany · Delayed Price · Currency is EUR 2.460
-0.320 (-11.51%)
Last updated: Oct 23, 2026, 9:46 PM CEST
FRA:000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.64 | 2.64 | 2.46 | 2.46 | 2.46 | -11.51% | 2,946 |
| Oct 22, 2026 | 2.98 | 2.98 | 2.78 | 2.78 | 2.78 | -4.79% | 1,949 |
| Oct 21, 2026 | 2.66 | 2.92 | 2.66 | 2.92 | 2.92 | 2.82% | 200 |
| Oct 20, 2026 | 2.64 | 2.84 | 2.64 | 2.84 | 2.84 | 26.79% | 3,400 |
| Oct 19, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 4.67% | 500 |
| Oct 16, 2026 | 2.40 | 2.40 | 2.08 | 2.14 | 2.14 | -14.40% | 5,814 |
| Oct 15, 2026 | 2.34 | 2.52 | 2.26 | 2.50 | 2.50 | 4.17% | 11,876 |
| Oct 14, 2026 | 2.80 | 2.80 | 2.40 | 2.40 | 2.40 | -14.29% | 2,035 |
| Oct 13, 2026 | 2.92 | 2.98 | 2.80 | 2.80 | 2.80 | -7.89% | 525 |
| Oct 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | - |
| Oct 9, 2026 | 2.94 | 3.20 | 2.94 | 3.18 | 3.18 | -1.24% | 16,629 |
| Oct 8, 2026 | 3.06 | 3.22 | 3.06 | 3.22 | 3.22 | 8.78% | 405 |
| Oct 7, 2026 | 3.20 | 3.22 | 2.96 | 2.96 | 2.96 | -12.94% | 890 |
| Oct 6, 2026 | 3.50 | 3.52 | 3.32 | 3.40 | 3.40 | -8.11% | 4,965 |
| Oct 5, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 1.65% | 219 |
| Oct 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 1,973 |
| Oct 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Sep 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.23% | 150 |
| Sep 29, 2026 | 3.56 | 3.78 | 3.56 | 3.78 | 3.78 | 3.85% | 4,250 |
| Sep 28, 2026 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | -1.62% | 6,760 |
| Sep 25, 2026 | 3.72 | 3.86 | 3.50 | 3.70 | 3.70 | -8.87% | 16,875 |
| Sep 24, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -2.40% | 2,300 |
| Sep 23, 2026 | 4.08 | 4.20 | 4.08 | 4.16 | 4.16 | -2.35% | 5,125 |
| Sep 22, 2026 | 4.26 | 4.54 | 4.26 | 4.26 | 4.26 | -5.75% | 4,888 |
| Sep 21, 2026 | 3.62 | 4.52 | 3.62 | 4.52 | 4.52 | 28.41% | 58,236 |
| Sep 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Sep 17, 2026 | 3.48 | 3.64 | 3.48 | 3.50 | 3.50 | -0.57% | 1,711 |
| Sep 16, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | 1,950 |
| Sep 15, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -4.35% | 500 |
| Sep 14, 2026 | 3.62 | 3.70 | 3.48 | 3.68 | 3.68 | 4.55% | 3,411 |
| Sep 11, 2026 | 3.78 | 3.78 | 3.52 | 3.52 | 3.52 | -8.33% | 30,903 |
| Sep 10, 2026 | 3.86 | 4.04 | 3.84 | 3.84 | 3.84 | -0.52% | 3,600 |
| Sep 9, 2026 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -6.31% | 8,311 |
| Sep 8, 2026 | 4.24 | 4.24 | 4.00 | 4.12 | 4.12 | -4.19% | 1,500 |
| Sep 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 9.69% | - |
| Sep 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Sep 3, 2026 | 3.84 | 4.28 | 3.84 | 4.04 | 4.04 | 3.59% | 19,257 |
| Sep 2, 2026 | 4.22 | 4.22 | 3.82 | 3.90 | 3.90 | -11.36% | 17,423 |
| Sep 1, 2026 | 4.36 | 4.48 | 4.30 | 4.40 | 4.40 | -2.22% | 2,800 |
| Aug 31, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -7.41% | 200 |
| Aug 28, 2026 | 4.72 | 4.88 | 4.72 | 4.86 | 4.86 | 2.53% | 600 |
| Aug 27, 2026 | 4.90 | 5.05 | 4.56 | 4.74 | 4.74 | -1.66% | 19,402 |
| Aug 26, 2026 | 5.25 | 5.25 | 4.82 | 4.82 | 4.82 | -7.31% | 21,513 |
| Aug 25, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -4.59% | 2,066 |
| Aug 24, 2026 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | 2.83% | 3,890 |
| Aug 21, 2026 | 5.35 | 5.75 | 5.30 | 5.30 | 5.30 | -1.85% | 5,707 |
| Aug 20, 2026 | 6.45 | 6.50 | 5.40 | 5.40 | 5.40 | -5.26% | 13,816 |
| Aug 19, 2026 | 5.20 | 6.00 | 5.20 | 5.70 | 5.70 | 1.79% | 48,599 |
| Aug 18, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | -0.88% | 100 |
| Aug 17, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 2.73% | 1,580 |