Bitcoin Treasury Corporation (FRA:D2R)
Germany · Delayed Price · Currency is EUR 2.160
-0.120 (-5.26%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:D2R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | - | -5.26% | - |
| Aug 26, 2026 | 2.10 | 2.28 | 2.10 | 2.28 | 2.28 | 7.55% | - |
| Aug 25, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 6.00% | - |
| Aug 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 6.95% | - |
| Aug 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 6.86% | - |
| Aug 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | - |
| Aug 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| Aug 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Aug 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.97% | - |
| Aug 13, 2026 | 1.69 | 1.81 | 1.69 | 1.81 | 1.81 | 6.47% | - |
| Aug 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Aug 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | - |
| Aug 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 7, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | - | - |
| Aug 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 5, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 4.65% | - |
| Aug 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.97% | - |
| Jul 31, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.23% | - |
| Jul 30, 2026 | 1.76 | 1.89 | 1.76 | 1.89 | 1.89 | - | - |
| Jul 29, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 3.85% | - |
| Jul 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Jul 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Jul 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 8.98% | - |
| Jul 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -13.47% | - |
| Jul 22, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | -1.53% | - |
| Jul 21, 2026 | 1.82 | 1.96 | 1.82 | 1.96 | 1.96 | 4.26% | - |
| Jul 20, 2026 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 2.73% | - |
| Jul 17, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | - |
| Jul 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.65% | - |
| Jul 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Jul 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | - |
| Jul 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Jul 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | - |
| Jul 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Jul 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Jul 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.71% | - |
| Jul 3, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 6.11% | - |
| Jul 2, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Jul 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.92% | - |
| Jun 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.01% | - |
| Jun 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Jun 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Jun 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -11.22% | - |
| Jun 24, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | - | - |
| Jun 23, 2026 | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | 1.55% | - |
| Jun 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.21% | - |
| Jun 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |