The Blockchain Group (FRA:BC7)
Germany · Delayed Price · Currency is EUR 0.8590
+0.0470 (5.79%)
At close: Nov 28, 2025
The Blockchain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.54% | - |
| Nov 28, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 5.79% | - |
| Nov 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.25% | - |
| Nov 26, 2025 | 0.74 | 0.88 | 0.74 | 0.81 | 0.81 | 13.45% | 200 |
| Nov 25, 2025 | 0.71 | 0.77 | 0.71 | 0.71 | 0.71 | 1.13% | 320 |
| Nov 24, 2025 | 0.82 | 0.82 | 0.71 | 0.71 | 0.71 | 3.67% | 120 |
| Nov 21, 2025 | 0.76 | 0.78 | 0.68 | 0.68 | 0.68 | -4.76% | 1,000 |
| Nov 20, 2025 | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -13.86% | - |
| Nov 19, 2025 | 0.80 | 0.95 | 0.80 | 0.83 | 0.83 | 3.62% | 10,000 |
| Nov 18, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 4.57% | 3,500 |
| Nov 17, 2025 | 0.79 | 0.94 | 0.77 | 0.77 | 0.77 | -6.13% | 100 |
| Nov 14, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -6.31% | - |
| Nov 13, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | 1.28% | - |
| Nov 12, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 3.37% | - |
| Nov 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.46% | - |
| Nov 10, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -5.42% | - |
| Nov 7, 2025 | 0.78 | 0.87 | 0.78 | 0.87 | 0.87 | 11.58% | - |
| Nov 6, 2025 | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -6.39% | - |
| Nov 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.82% | - |
| Nov 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.04% | - |
| Nov 3, 2025 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -8.80% | - |
| Oct 31, 2025 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | 0.42% | - |
| Oct 30, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.26% | - |
| Oct 29, 2025 | 1.00 | 1.11 | 0.95 | 0.95 | 0.95 | -4.43% | 1,200 |
| Oct 28, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -4.05% | - |
| Oct 27, 2025 | 0.89 | 1.13 | 0.89 | 1.04 | 1.04 | 22.03% | 1,000 |
| Oct 24, 2025 | 0.82 | 0.96 | 0.82 | 0.85 | 0.85 | 3.92% | 1,300 |
| Oct 23, 2025 | 0.71 | 0.82 | 0.71 | 0.82 | 0.82 | 13.31% | - |
| Oct 22, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -3.22% | - |
| Oct 21, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -5.82% | - |
| Oct 20, 2025 | 0.70 | 0.79 | 0.70 | 0.79 | 0.79 | 18.06% | - |
| Oct 17, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -3.60% | - |
| Oct 16, 2025 | 0.78 | 0.84 | 0.70 | 0.70 | 0.70 | -10.90% | 1,500 |
| Oct 15, 2025 | 0.71 | 0.80 | 0.71 | 0.78 | 0.78 | 3.86% | 4,500 |
| Oct 14, 2025 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -9.84% | - |
| Oct 13, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -1.07% | 8 |
| Oct 10, 2025 | 1.01 | 1.01 | 0.84 | 0.84 | 0.84 | -16.63% | 1,030 |
| Oct 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 8, 2025 | 1.08 | 1.11 | 1.01 | 1.01 | 1.01 | -7.00% | 583 |
| Oct 7, 2025 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -6.22% | - |
| Oct 6, 2025 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -1.53% | - |
| Oct 3, 2025 | 1.07 | 1.35 | 1.07 | 1.18 | 1.18 | 6.52% | 1,900 |
| Oct 2, 2025 | 1.09 | 1.19 | 1.09 | 1.10 | 1.10 | -0.18% | 1,109 |
| Oct 1, 2025 | 0.99 | 1.14 | 0.99 | 1.11 | 1.11 | 14.02% | 1,000 |
| Sep 30, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.83% | - |
| Sep 29, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -4.75% | - |
| Sep 26, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | 4.77% | 100 |
| Sep 25, 2025 | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -20.59% | - |
| Sep 24, 2025 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 8.98% | 500 |
| Sep 23, 2025 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 6.10% | - |