Bitcoin Treasury Corporation (FRA:D2R)
Germany · Delayed Price · Currency is EUR 2.240
-0.120 (-5.08%)
At close: Mar 27, 2026
FRA:D2R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | -5.08% | - |
| Mar 26, 2026 | 2.26 | 2.36 | 2.26 | 2.36 | 2.36 | -4.84% | - |
| Mar 25, 2026 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | 7.83% | - |
| Mar 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| Mar 23, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.24% | - |
| Mar 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | - |
| Mar 19, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Mar 18, 2026 | 2.52 | 2.52 | 2.48 | 2.48 | 2.48 | -2.36% | - |
| Mar 17, 2026 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | -3.05% | - |
| Mar 16, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 11.97% | - |
| Mar 13, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Mar 12, 2026 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Mar 11, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.48% | - |
| Mar 10, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Mar 9, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.64% | - |
| Mar 6, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -6.15% | - |
| Mar 5, 2026 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 10.17% | - |
| Mar 4, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | - |
| Mar 3, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Mar 2, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 2.59% | - |
| Feb 27, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Feb 26, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 9.52% | - |
| Feb 25, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -9.48% | - |
| Feb 24, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Feb 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -7.26% | - |
| Feb 20, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 8.77% | - |
| Feb 19, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Feb 18, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -5.65% | - |
| Feb 17, 2026 | 2.34 | 2.48 | 2.34 | 2.48 | 2.48 | -10.14% | - |
| Feb 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 21.05% | 384 |
| Feb 13, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | - | - |
| Feb 12, 2026 | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | -8.80% | - |
| Feb 11, 2026 | 2.36 | 2.50 | 2.36 | 2.50 | 2.50 | 3.31% | - |
| Feb 10, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Feb 9, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 4.27% | - |
| Feb 6, 2026 | 2.26 | 2.34 | 2.26 | 2.34 | 2.34 | -11.36% | - |
| Feb 5, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -7.69% | - |
| Feb 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Feb 3, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Feb 2, 2026 | 2.82 | 3.04 | 2.82 | 3.04 | 3.04 | -0.65% | - |
| 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% | - |