BTCS Inc. (FRA:BIC)
Germany · Delayed Price · Currency is EUR 0.9610
+0.0630 (7.02%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:BIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 7.02% | 1,000 |
| Oct 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -8.55% | - |
| Oct 21, 2026 | 0.89 | 0.98 | 0.89 | 0.98 | 0.98 | 3.70% | - |
| Oct 20, 2026 | 0.87 | 1.07 | 0.87 | 0.95 | 0.95 | 3.72% | 1,000 |
| Oct 19, 2026 | 0.94 | 0.99 | 0.91 | 0.91 | 0.91 | -8.88% | 10,000 |
| Oct 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.94% | - |
| Oct 15, 2026 | 0.91 | 1.06 | 0.91 | 0.96 | 0.96 | -8.54% | 14,450 |
| Oct 14, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -4.01% | 14,300 |
| Oct 13, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 4.08% | - |
| Oct 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.44% | - |
| Oct 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 8, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -2.90% | 5,700 |
| Oct 7, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -9.40% | - |
| Oct 6, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.78% | - |
| Oct 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | - |
| Oct 2, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -2.37% | - |
| Oct 1, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 1.60% | - |
| Sep 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Sep 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.94% | - |
| Sep 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.89% | - |
| Sep 25, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -4.82% | - |
| Sep 24, 2026 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 2.20% | - |
| Sep 23, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -5.78% | - |
| Sep 22, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 1.52% | - |
| Sep 21, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 5.42% | - |
| Sep 18, 2026 | 1.17 | 1.33 | 1.17 | 1.31 | 1.31 | 7.91% | 33,000 |
| Sep 17, 2026 | 0.97 | 1.21 | 0.97 | 1.21 | 1.21 | 9.38% | 3,000 |
| Sep 16, 2026 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | 3.07% | 9,000 |
| Sep 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.94% | - |
| Sep 14, 2026 | 1.04 | 1.14 | 1.04 | 1.14 | 1.14 | 5.54% | - |
| Sep 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.45% | - |
| Sep 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.17% | - |
| Sep 9, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -4.46% | - |
| Sep 8, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 4.12% | - |
| Sep 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.67% | - |
| Sep 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 13.02% | - |
| Sep 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 10.42% | 7,000 |
| Sep 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -10.61% | - |
| Sep 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.63% | - |
| Aug 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -12.74% | - |
| Aug 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 8.50% | - |
| Aug 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.04% | - |
| Aug 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.28% | - |
| Aug 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.91% | - |
| Aug 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -8.09% | - |
| Aug 21, 2026 | 1.02 | 1.22 | 1.02 | 1.22 | 1.22 | 8.90% | 20,000 |
| Aug 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 35.55% | - |
| Aug 19, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.66% | - |
| Aug 18, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -7.87% | - |
| Aug 17, 2026 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 12.88% | - |