American Bitcoin Corp. (FRA:0IF0)
Germany · Delayed Price · Currency is EUR 6.88
-0.37 (-5.10%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:0IF0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.03 | 7.03 | 6.82 | 6.88 | 6.88 | -5.10% | 109 |
| Oct 22, 2026 | 7.28 | 7.28 | 7.04 | 7.25 | 7.25 | -3.97% | 500 |
| Oct 21, 2026 | 6.86 | 7.55 | 6.86 | 7.55 | 7.55 | 17.97% | 36 |
| Oct 20, 2026 | 6.66 | 6.66 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Oct 19, 2026 | 6.74 | 6.75 | 6.60 | 6.60 | 6.60 | -4.21% | - |
| Oct 16, 2026 | 7.06 | 7.06 | 6.89 | 6.89 | 6.89 | 6.41% | - |
| Oct 15, 2026 | 6.62 | 6.93 | 6.48 | 6.48 | 6.48 | -11.78% | 267 |
| Oct 14, 2026 | 7.60 | 7.60 | 7.34 | 7.34 | 7.34 | 6.69% | - |
| Oct 13, 2026 | 7.17 | 7.18 | 6.88 | 6.88 | 6.88 | 4.08% | - |
| Oct 12, 2026 | 7.16 | 7.16 | 6.61 | 6.61 | 6.61 | -2.00% | 200 |
| Oct 9, 2026 | 6.88 | 6.88 | 6.75 | 6.75 | 6.75 | -2.03% | - |
| Oct 8, 2026 | 7.15 | 7.16 | 6.89 | 6.89 | 6.89 | -7.52% | 250 |
| Oct 7, 2026 | 7.30 | 7.45 | 7.03 | 7.45 | 7.45 | 1.71% | 221 |
| Oct 6, 2026 | 7.55 | 8.02 | 7.32 | 7.32 | 7.32 | -2.20% | 295 |
| Oct 5, 2026 | 7.90 | 8.05 | 7.49 | 7.49 | 7.49 | 1.98% | 345 |
| Oct 2, 2026 | 7.30 | 7.34 | 7.29 | 7.34 | 7.34 | 1.73% | - |
| Oct 1, 2026 | 7.50 | 7.50 | 7.22 | 7.22 | 7.22 | -6.05% | - |
| Sep 30, 2026 | 7.93 | 7.93 | 7.58 | 7.68 | 7.68 | -0.71% | 10 |
| Sep 29, 2026 | 7.65 | 8.34 | 7.65 | 7.74 | 7.74 | -0.45% | 316 |
| Sep 28, 2026 | 7.80 | 7.80 | 7.77 | 7.77 | 7.77 | -0.77% | 111 |
| Sep 25, 2026 | 8.23 | 8.25 | 7.83 | 7.83 | 7.83 | -4.45% | 100 |
| Sep 24, 2026 | 8.45 | 8.48 | 8.20 | 8.20 | 8.20 | -4.15% | - |
| Sep 23, 2026 | 8.84 | 8.84 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 22, 2026 | 8.78 | 8.78 | 8.55 | 8.55 | 8.55 | -5.32% | - |
| Sep 21, 2026 | 8.90 | 9.44 | 8.70 | 9.03 | 9.03 | 18.74% | 760 |
| Sep 18, 2026 | 7.61 | 7.96 | 7.61 | 7.61 | 7.61 | -5.47% | 1,000 |
| Sep 17, 2026 | 6.97 | 8.05 | 6.86 | 8.05 | 8.05 | 12.68% | 106 |
| Sep 16, 2026 | 6.90 | 7.14 | 6.63 | 7.14 | 7.14 | 2.51% | 650 |
| Sep 15, 2026 | 7.14 | 7.14 | 6.97 | 6.97 | 6.97 | 1.46% | - |
| Sep 14, 2026 | 7.09 | 7.11 | 6.87 | 6.87 | 6.87 | 1.40% | - |
| Sep 11, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 2.50% | - |
| Sep 10, 2026 | 6.88 | 6.88 | 6.61 | 6.61 | 6.61 | -6.91% | - |
| Sep 9, 2026 | 7.08 | 7.50 | 7.08 | 7.10 | 7.10 | 7.91% | 62 |
| Sep 8, 2026 | 6.68 | 6.69 | 6.57 | 6.58 | 6.58 | -3.10% | 170 |
| Sep 7, 2026 | 6.80 | 6.80 | 6.77 | 6.79 | 6.79 | -8.43% | - |
| Sep 4, 2026 | 7.92 | 7.92 | 7.41 | 7.41 | 7.41 | -5.00% | - |
| Sep 3, 2026 | 6.69 | 7.80 | 6.65 | 7.80 | 7.80 | 21.12% | 2,167 |
| Sep 2, 2026 | 6.58 | 6.58 | 6.40 | 6.44 | 6.44 | -4.87% | 2 |
| Sep 1, 2026 | 6.86 | 6.86 | 6.52 | 6.77 | 6.77 | 5.86% | 220 |
| Aug 31, 2026 | 6.70 | 6.95 | 6.40 | 6.40 | 6.40 | -10.87% | 43 |
| Aug 28, 2026 | 7.47 | 7.47 | 7.18 | 7.18 | 7.18 | 3.46% | - |
| Aug 27, 2026 | 7.01 | 7.69 | 6.94 | 6.94 | 6.94 | -6.35% | 2,034 |
| Aug 26, 2026 | 7.73 | 7.73 | 7.41 | 7.41 | 7.41 | -1.27% | - |
| Aug 25, 2026 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | 0.33% | - |
| Aug 24, 2026 | 6.71 | 7.48 | 6.71 | 7.48 | 7.48 | 1.01% | 2,050 |
| Aug 21, 2026 | 7.45 | 8.37 | 7.06 | 7.40 | 7.40 | 2.85% | 1,851 |
| Aug 20, 2026 | 6.98 | 7.76 | 6.97 | 7.20 | 7.20 | 2.42% | 460 |
| Aug 19, 2026 | 5.83 | 7.03 | 5.82 | 7.03 | 7.03 | 20.70% | 10 |
| Aug 18, 2026 | 6.03 | 6.03 | 5.82 | 5.82 | 5.82 | -7.62% | 3 |
| Aug 17, 2026 | 6.21 | 6.30 | 6.19 | 6.30 | 6.30 | 4.48% | 343 |