Skip to main content
logo
Bitcoin Treasury Corporation (FRA:D2R)
Germany flag Germany · Delayed Price · Currency is EUR
2.320
-0.120 (-4.92%)
Last updated: Oct 23, 2026, 8:04 AM CEST

FRA:D2R Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262.322.322.322.322.32-4.92%70
Oct 22, 20262.382.442.382.442.44-3.17%-
Oct 21, 20262.342.522.342.522.525.00%-
Oct 20, 20262.322.402.322.402.400.84%-
Oct 19, 20262.262.382.262.382.384.39%-
Oct 16, 20262.282.282.282.282.28-3.39%-
Oct 15, 20262.242.362.242.362.36-1.67%70
Oct 14, 20262.302.402.302.402.40--
Oct 13, 20262.302.402.302.402.404.35%-
Oct 12, 20262.302.302.302.302.30-1.71%-
Oct 9, 20262.242.342.242.342.342.63%-
Oct 8, 20262.282.282.282.282.28-7.32%-
Oct 7, 20262.402.462.402.462.46-1.60%-
Oct 6, 20262.362.502.362.502.505.04%-
Oct 5, 20262.382.382.382.382.38-4.80%-
Oct 2, 20262.362.502.362.502.503.31%-
Oct 1, 20262.322.422.322.422.42-0.82%-
Sep 30, 20262.302.442.302.442.440.83%-
Sep 29, 20262.262.422.262.422.422.54%-
Sep 28, 20262.282.362.282.362.360.85%-
Sep 25, 20262.382.382.342.342.34-4.88%-
Sep 24, 20262.342.462.342.462.460.82%-
Sep 23, 20262.422.482.422.442.44-2.40%-
Sep 22, 20262.422.502.422.502.50--
Sep 21, 20262.242.502.242.502.505.04%-
Sep 18, 20262.082.382.082.382.387.21%-
Sep 17, 20262.082.222.082.222.221.83%-
Sep 16, 20262.122.182.122.182.18-2.68%-
Sep 15, 20262.182.242.182.242.24--
Sep 14, 20262.082.242.082.242.240.90%-
Sep 11, 20262.102.222.102.222.226.73%-
Sep 10, 20262.082.082.082.082.08-4.59%-
Sep 9, 20262.142.182.142.182.18-0.91%-
Sep 8, 20262.262.262.082.202.20-1.79%-
Sep 7, 20262.242.242.242.242.24--
Sep 4, 20262.242.242.242.242.244.67%-
Sep 3, 20262.142.142.142.142.14--
Sep 2, 20262.142.142.142.142.14-4.46%-
Sep 1, 20262.222.242.222.242.244.67%-
Aug 31, 20262.142.142.142.142.14-3.60%-
Aug 28, 20262.222.222.222.222.22-0.89%-
Aug 27, 20262.162.242.162.242.24-1.75%-
Aug 26, 20262.102.282.102.282.287.55%-
Aug 25, 20262.122.122.122.122.12--
Aug 24, 20262.122.122.122.122.126.00%-
Aug 21, 20262.002.002.002.002.006.95%-
Aug 20, 20261.871.871.871.871.876.86%-
Aug 19, 20261.751.751.751.751.752.94%-
Aug 18, 20261.701.701.701.701.70-2.30%-
Aug 17, 20261.741.741.741.741.741.16%-