Bit Digital, Inc. (FRA:BIV)
Germany · Delayed Price · Currency is EUR 1.282
+0.052 (4.23%)
At close: Aug 26, 2026
FRA:BIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | - | 4.23% | - |
| Aug 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.07% | - |
| Aug 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -17.21% | - |
| Aug 21, 2026 | 1.32 | 1.53 | 1.32 | 1.46 | 1.46 | 5.47% | 31,500 |
| Aug 20, 2026 | 1.20 | 1.38 | 1.20 | 1.38 | 1.38 | 26.61% | 300 |
| Aug 19, 2026 | 1.12 | 1.27 | 1.09 | 1.09 | 1.09 | -19.44% | 2,381 |
| Aug 18, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 2.38% | 3,150 |
| Aug 17, 2026 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | 9.08% | 4,000 |
| Aug 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -9.15% | 1,000 |
| Aug 13, 2026 | 1.19 | 1.33 | 1.19 | 1.33 | 1.33 | 22.23% | 1,000 |
| Aug 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.92% | - |
| Aug 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -8.62% | - |
| Aug 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.88% | - |
| Aug 7, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 5.13% | 1,650 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.65% | - |
| Aug 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -7.80% | - |
| Aug 4, 2026 | 1.12 | 1.25 | 1.12 | 1.25 | 1.25 | 16.77% | 1,000 |
| Aug 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -8.89% | - |
| Jul 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 15.99% | - |
| Jul 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -9.15% | - |
| Jul 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.36% | 1,000 |
| Jul 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -7.42% | - |
| Jul 27, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -4.27% | 1,000 |
| Jul 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.20% | - |
| Jul 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -11.21% | - |
| Jul 22, 2026 | 1.30 | 1.46 | 1.30 | 1.46 | 1.46 | 10.70% | 4,000 |
| Jul 21, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 14.57% | 8,000 |
| Jul 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.80% | - |
| Jul 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -7.29% | - |
| Jul 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.41% | - |
| Jul 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -7.30% | - |
| Jul 14, 2026 | 1.37 | 1.49 | 1.37 | 1.49 | 1.49 | 5.20% | 1,000 |
| Jul 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.15% | - |
| Jul 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.76% | - |
| Jul 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 9.26% | - |
| Jul 8, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -3.94% | 5,000 |
| Jul 7, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -5.38% | 3,100 |
| Jul 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -8.81% | - |
| Jul 3, 2026 | 1.34 | 1.59 | 1.34 | 1.59 | 1.59 | 6.25% | 7,650 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -7.62% | - |
| Jul 1, 2026 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | 4.99% | 1,000 |
| Jun 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.34% | - |
| Jun 29, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -9.71% | 3,000 |
| Jun 26, 2026 | 1.60 | 1.75 | 1.60 | 1.75 | 1.75 | 4.17% | 8,000 |
| Jun 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.24% | - |
| Jun 24, 2026 | 1.83 | 1.83 | 1.66 | 1.66 | 1.66 | -9.32% | 12,400 |
| Jun 23, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -10.86% | 13,000 |
| Jun 22, 2026 | 1.80 | 2.05 | 1.80 | 2.05 | 2.05 | 13.33% | 7,060 |
| Jun 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.66% | - |
| Jun 18, 2026 | 1.71 | 1.86 | 1.71 | 1.86 | 1.86 | 4.67% | 100 |