Bitcoin Treasury Corporation (FRA:D2R)
Germany · Delayed Price · Currency is EUR 3.320
+0.060 (1.84%)
At close: Jan 9, 2026
Bitcoin Treasury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Jan 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.68% | - |
| Jan 7, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | - | - |
| Jan 6, 2026 | 3.26 | 3.52 | 3.26 | 3.42 | 3.42 | 1.79% | - |
| Jan 5, 2026 | 3.16 | 3.36 | 3.16 | 3.36 | 3.36 | 13.51% | - |
| Jan 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Dec 30, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Dec 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 7.75% | - |
| Dec 23, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Dec 22, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.05% | - |
| Dec 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | - |
| Dec 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -6.49% | - |
| Dec 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Dec 16, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | - |
| Dec 15, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | -0.63% | - |
| Dec 12, 2025 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | -1.85% | - |
| Dec 11, 2025 | 3.22 | 3.32 | 3.22 | 3.24 | 3.24 | - | - |
| Dec 10, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 2.53% | - |
| Dec 9, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -6.51% | - |
| Dec 8, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.32% | - |
| Dec 5, 2025 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Dec 4, 2025 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | -2.92% | - |
| Dec 3, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Dec 2, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Dec 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.89% | - |
| Nov 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | - |
| Nov 27, 2025 | 3.56 | 3.72 | 3.56 | 3.72 | 3.72 | 6.90% | - |
| Nov 26, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 1.16% | - |
| Nov 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.44% | - |
| Nov 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 7.14% | - |
| Nov 21, 2025 | 3.18 | 3.36 | 3.18 | 3.36 | 3.36 | -3.45% | - |
| Nov 20, 2025 | 3.60 | 3.70 | 3.48 | 3.48 | 3.48 | -13.43% | - |
| Nov 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 5.79% | - |
| Nov 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -11.63% | - |
| Nov 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Nov 14, 2025 | 4.14 | 4.26 | 4.14 | 4.26 | 4.26 | - | - |
| Nov 13, 2025 | 4.36 | 4.40 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Nov 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Nov 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Nov 10, 2025 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Nov 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 6, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | -0.46% | - |
| Nov 5, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | -3.14% | - |
| Nov 4, 2025 | 4.50 | 4.52 | 4.46 | 4.46 | 4.46 | -3.04% | - |
| Nov 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -9.80% | - |
| Oct 31, 2025 | 4.52 | 5.10 | 4.52 | 5.10 | 5.10 | 12.83% | 100 |
| Oct 30, 2025 | 4.70 | 4.70 | 4.52 | 4.52 | 4.52 | -3.83% | - |
| Oct 29, 2025 | 4.62 | 4.74 | 4.62 | 4.70 | 4.70 | 0.86% | - |
| Oct 28, 2025 | 4.62 | 4.76 | 4.62 | 4.66 | 4.66 | -1.69% | - |
| Oct 27, 2025 | 4.92 | 4.92 | 4.64 | 4.74 | 4.74 | 2.16% | - |