Bitcoin Treasury Corporation (FRA:D2R)
Germany · Delayed Price · Currency is EUR 3.380
+0.120 (3.68%)
Last updated: Jan 22, 2026, 8:16 AM CET
Bitcoin Treasury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -7.27% | - |
| Jan 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jan 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Jan 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.68% | - |
| Jan 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.49% | - |
| Jan 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -7.69% | - |
| Jan 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.68% | - |
| Jan 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Jan 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Jan 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Jan 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -6.49% | - |
| Jan 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 14, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 10.12% | 991 |
| Jan 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Jan 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| 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% | - |