Bitcoin Treasury Corporation (FRA:D2R)
Germany · Delayed Price · Currency is EUR 1.710
-0.030 (-1.72%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:D2R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.08% | - |
| Jun 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Jun 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -20.56% | - |
| Jun 15, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 33.33% | 4 |
| Jun 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -7.00% | - |
| Jun 11, 2026 | 1.84 | 2.00 | 1.84 | 2.00 | 2.00 | 6.95% | - |
| Jun 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.10% | - |
| Jun 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Jun 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Jun 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Jun 4, 2026 | 1.97 | 2.14 | 1.97 | 2.14 | 2.14 | - | - |
| Jun 3, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Jun 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -6.09% | - |
| Jun 1, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 0.88% | - |
| May 29, 2026 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | -5.79% | - |
| May 28, 2026 | 2.28 | 2.42 | 2.28 | 2.42 | 2.42 | -13.57% | - |
| May 27, 2026 | 2.36 | 2.80 | 2.36 | 2.80 | 2.80 | 12.00% | - |
| May 26, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| May 25, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 7.56% | - |
| May 22, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -5.56% | - |
| May 21, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| May 20, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 5.79% | - |
| May 19, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -6.20% | - |
| May 18, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| May 15, 2026 | 2.64 | 2.64 | 2.58 | 2.58 | 2.58 | -5.84% | - |
| May 14, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.01% | - |
| May 13, 2026 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | -5.67% | - |
| May 12, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 3.68% | - |
| May 11, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 4.62% | - |
| May 8, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | - |
| May 7, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.76% | - |
| May 6, 2026 | 2.54 | 2.66 | 2.54 | 2.66 | 2.66 | 2.31% | - |
| May 5, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.17% | - |
| May 4, 2026 | 2.40 | 2.52 | 2.40 | 2.52 | 2.52 | 2.44% | - |
| Apr 30, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Apr 29, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -6.77% | - |
| Apr 28, 2026 | 2.50 | 2.66 | 2.50 | 2.66 | 2.66 | 1.53% | - |
| Apr 27, 2026 | 2.50 | 2.62 | 2.50 | 2.62 | 2.62 | 6.50% | - |
| Apr 24, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | - |
| Apr 23, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Apr 22, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.24% | - |
| Apr 21, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.48% | - |
| Apr 20, 2026 | 2.20 | 2.42 | 2.20 | 2.42 | 2.42 | -1.63% | - |
| Apr 17, 2026 | 2.32 | 2.46 | 2.32 | 2.46 | 2.46 | 16.04% | - |