Bit Digital, Inc. (FRA:BIV)
Germany · Delayed Price · Currency is EUR 0.7320
-0.0940 (-11.38%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:BIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -11.38% | 2,117 |
| Oct 22, 2026 | 0.75 | 0.89 | 0.75 | 0.83 | 0.83 | 2.41% | 2,117 |
| Oct 21, 2026 | 0.75 | 0.81 | 0.75 | 0.81 | 0.81 | 5.08% | - |
| Oct 20, 2026 | 0.65 | 0.80 | 0.65 | 0.77 | 0.77 | -0.36% | 1,200 |
| Oct 19, 2026 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -12.03% | - |
| Oct 16, 2026 | 0.91 | 1.00 | 0.88 | 0.88 | 0.88 | -3.12% | 2,700 |
| Oct 15, 2026 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | -9.42% | - |
| Oct 14, 2026 | 1.01 | 1.18 | 1.00 | 1.00 | 1.00 | -5.67% | 2,800 |
| Oct 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -8.00% | - |
| Oct 12, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -5.74% | 1,000 |
| Oct 9, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 8.01% | 1,000 |
| Oct 8, 2026 | 1.25 | 1.25 | 1.13 | 1.13 | 1.13 | -10.53% | 28,000 |
| Oct 7, 2026 | 1.29 | 1.35 | 1.25 | 1.26 | 1.26 | -4.14% | 19,020 |
| Oct 6, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -4.88% | - |
| Oct 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 1.28% | - |
| Oct 2, 2026 | 1.37 | 1.45 | 1.37 | 1.37 | 1.37 | -2.46% | 3,500 |
| Oct 1, 2026 | 1.38 | 1.47 | 1.38 | 1.40 | 1.40 | 1.78% | 1,000 |
| Sep 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.75% | - |
| Sep 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.54% | - |
| Sep 28, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -0.48% | 11,150 |
| Sep 25, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -3.69% | - |
| Sep 24, 2026 | 1.47 | 1.60 | 1.47 | 1.52 | 1.52 | -2.60% | 810 |
| Sep 23, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.67% | - |
| Sep 22, 2026 | 1.51 | 1.59 | 1.51 | 1.57 | 1.57 | -0.89% | 1,783 |
| Sep 21, 2026 | 1.38 | 1.61 | 1.38 | 1.58 | 1.58 | 5.40% | 4,133 |
| Sep 18, 2026 | 1.26 | 1.50 | 1.26 | 1.50 | 1.50 | 20.19% | 5,717 |
| Sep 17, 2026 | 1.18 | 1.38 | 1.18 | 1.25 | 1.25 | 4.87% | 6,200 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.53% | - |
| Sep 15, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -4.45% | 2,750 |
| Sep 14, 2026 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | 1.22% | 6,650 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.94% | - |
| Sep 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.22% | - |
| Sep 9, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -6.60% | 4,000 |
| Sep 8, 2026 | 1.30 | 1.46 | 1.30 | 1.46 | 1.46 | 10.65% | - |
| Sep 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.08% | 300 |
| Sep 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.68% | - |
| Sep 3, 2026 | 1.12 | 1.38 | 1.12 | 1.33 | 1.33 | 20.67% | 1,170 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.75% | - |
| Sep 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.52% | - |
| Aug 31, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -10.19% | 1,057 |
| Aug 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.23% | - |
| Aug 27, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 2.96% | 7,700 |
| Aug 26, 2026 | 1.28 | 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 |