BT Group plc (FRA:BTQ)
Germany · Delayed Price · Currency is EUR 2.360
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:01 AM CET
BT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | - | -2.54% | 1,000 |
| Sep 8, 2025 | 2.36 | 2.36 | 2.30 | 2.36 | - | - | 1,000 |
| Sep 5, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | - | 0.85% | 82,090 |
| Sep 4, 2025 | 2.40 | 2.40 | 2.34 | 2.34 | - | -2.50% | 6,400 |
| Sep 3, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | - | -0.83% | 3,000 |
| Sep 2, 2025 | 2.46 | 2.48 | 2.42 | 2.42 | - | -1.63% | 500 |
| Sep 1, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | - | -1.60% | 200 |
| Aug 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 2.46% | 1,000 |
| Aug 28, 2025 | 2.48 | 2.48 | 2.44 | 2.44 | - | -0.81% | 1,000 |
| Aug 27, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | - | -1.60% | 1,000 |
| Aug 26, 2025 | 2.44 | 2.54 | 2.44 | 2.50 | - | 2.46% | 1,493 |
| Aug 25, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | - | -0.81% | 4,555 |
| Aug 22, 2025 | 2.42 | 2.46 | 2.42 | 2.46 | - | 1.65% | 11,250 |
| Aug 21, 2025 | 2.46 | 2.46 | 2.42 | 2.42 | - | -1.63% | 11,250 |
| Aug 20, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | - | 0.82% | 11,250 |
| Aug 19, 2025 | 2.48 | 2.48 | 2.44 | 2.44 | - | -1.61% | 11,250 |
| Aug 18, 2025 | 2.42 | 2.48 | 2.42 | 2.48 | - | 0.81% | 11,250 |
| Aug 15, 2025 | 2.46 | 2.52 | 2.46 | 2.46 | - | -0.81% | 11,250 |
| Aug 14, 2025 | 2.44 | 2.56 | 2.44 | 2.48 | - | 1.64% | 2,200 |
| Aug 13, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | - | 8,000 |
| Aug 12, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | - | 1.67% | 8,000 |
| Aug 11, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | - | 1.69% | 8,000 |
| Aug 8, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | - | -0.84% | 25,100 |
| Aug 7, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | - | -1.65% | - |
| Aug 6, 2025 | 2.40 | 2.50 | 2.40 | 2.42 | - | 1.68% | 6,000 |
| Aug 5, 2025 | 2.42 | 2.48 | 2.38 | 2.38 | - | -1.65% | 3,500 |
| Aug 4, 2025 | 2.40 | 2.46 | 2.40 | 2.42 | - | 1.68% | 4,457 |
| Aug 1, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | -0.83% | 30,000 |
| Jul 31, 2025 | 2.40 | 2.40 | 2.36 | 2.40 | - | - | 30,000 |
| Jul 30, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | - | -0.83% | 1 |
| Jul 29, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | - | -0.82% | 3,800 |
| Jul 28, 2025 | 2.54 | 2.54 | 2.44 | 2.44 | - | -3.17% | 3,800 |
| Jul 25, 2025 | 2.48 | 2.54 | 2.48 | 2.52 | - | 0.80% | 20,720 |
| Jul 24, 2025 | 2.30 | 2.54 | 2.30 | 2.50 | - | 8.70% | 9,300 |
| Jul 23, 2025 | 2.34 | 2.34 | 2.28 | 2.30 | - | - | 7,411 |
| Jul 22, 2025 | 2.30 | 2.30 | 2.28 | 2.30 | - | - | 2,800 |
| Jul 21, 2025 | 2.26 | 2.36 | 2.26 | 2.30 | - | 0.88% | 11,850 |
| Jul 18, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | - | - | 501 |
| Jul 17, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | - | 372 |
| Jul 16, 2025 | 2.26 | 2.28 | 2.24 | 2.28 | - | 0.88% | 10,020 |
| Jul 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | - | 802 |
| Jul 14, 2025 | 2.26 | 2.26 | 2.24 | 2.26 | - | -0.88% | 802 |
| Jul 11, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | - | - | 800 |
| Jul 10, 2025 | 2.30 | 2.30 | 2.26 | 2.28 | - | 0.88% | 800 |
| Jul 9, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | - | 0.89% | 10,000 |
| Jul 8, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | - | -0.88% | 11,300 |
| Jul 7, 2025 | 2.28 | 2.34 | 2.26 | 2.26 | - | - | 11,300 |
| Jul 4, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | - | - | 1,000 |
| Jul 3, 2025 | 2.26 | 2.30 | 2.26 | 2.26 | - | 0.89% | 2,600 |
| Jul 2, 2025 | 2.32 | 2.32 | 2.24 | 2.24 | - | -3.45% | 2,500 |