BTCS Inc. (FRA:BIC)
Germany · Delayed Price · Currency is EUR 1.493
-0.083 (-5.27%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 9.29% | - |
| Apr 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.01% | - |
| Apr 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -6.01% | 575 |
| Apr 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 8.83% | - |
| Apr 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.43% | - |
| Apr 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.42% | - |
| Apr 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.74% | - |
| Apr 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 9.70% | - |
| Apr 13, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.89% | 100 |
| Apr 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.27% | - |
| Apr 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | - |
| Apr 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Apr 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 11.62% | - |
| Apr 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.08% | - |
| Apr 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 7.16% | - |
| Mar 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.85% | - |
| Mar 30, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -7.58% | - |
| Mar 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.81% | - |
| Mar 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.70% | - |
| Mar 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.43% | - |
| Mar 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 7.43% | - |
| Mar 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -10.00% | - |
| Mar 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.59% | - |
| Mar 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.81% | - |
| Mar 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.31% | - |
| Mar 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 6.01% | - |
| Mar 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -7.61% | - |
| Mar 13, 2026 | 1.41 | 1.55 | 1.41 | 1.55 | 1.55 | 2.65% | 40,000 |
| Mar 12, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 2.65% | - |
| Mar 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.21% | - |
| Mar 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.21% | - |
| Mar 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.94% | - |
| Mar 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.78% | - |
| Mar 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 17.18% | - |
| Mar 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Mar 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.95% | - |
| Mar 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.10% | - |
| Feb 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -8.74% | - |
| Feb 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 12.90% | - |
| Feb 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 6.71% | - |
| Feb 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.84% | - |
| Feb 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.08% | - |
| Feb 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Feb 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.96% | - |
| Feb 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -9.53% | - |
| Feb 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.85% | - |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 11.11% | - |
| Feb 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -6.85% | - |
| Feb 12, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | -4.99% | 100 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.87% | - |