Bitdeer Technologies Group (FRA:R1T)
Germany · Delayed Price · Currency is EUR 11.95
+0.05 (0.42%)
Last updated: Jan 28, 2026, 3:25 PM CET
FRA:R1T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.85 | 10.90 | 10.55 | 10.90 | 10.90 | -0.46% | 360 |
| Jan 29, 2026 | 11.50 | 11.50 | 10.95 | 10.95 | 10.95 | -8.37% | 485 |
| Jan 28, 2026 | 11.80 | 12.10 | 11.80 | 11.95 | 11.95 | 0.42% | 250 |
| Jan 27, 2026 | 11.60 | 11.90 | 11.40 | 11.90 | 11.90 | - | 500 |
| Jan 26, 2026 | 12.05 | 12.20 | 11.90 | 11.90 | 11.90 | -2.86% | 500 |
| Jan 23, 2026 | 11.80 | 12.25 | 11.80 | 12.25 | 12.25 | 0.82% | 400 |
| Jan 22, 2026 | 12.30 | 12.30 | 12.10 | 12.15 | 12.15 | 2.10% | 348 |
| Jan 21, 2026 | 12.35 | 12.50 | 11.90 | 11.90 | 11.90 | -4.03% | 430 |
| Jan 20, 2026 | 12.50 | 12.50 | 12.10 | 12.40 | 12.40 | -1.20% | 29 |
| Jan 19, 2026 | 12.70 | 12.70 | 12.55 | 12.55 | 12.55 | -7.72% | - |
| Jan 16, 2026 | 13.15 | 13.70 | 13.05 | 13.60 | 13.60 | 6.67% | 194 |
| Jan 15, 2026 | 12.55 | 12.75 | 12.55 | 12.75 | 12.75 | 3.24% | 50 |
| Jan 14, 2026 | 11.35 | 12.35 | 11.10 | 12.35 | 12.35 | 16.51% | 137 |
| Jan 13, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 9.05% | 410 |
| Jan 12, 2026 | 9.84 | 9.84 | 9.72 | 9.72 | 9.72 | -1.62% | - |
| Jan 9, 2026 | 9.96 | 9.96 | 9.88 | 9.88 | 9.88 | -0.20% | - |
| Jan 8, 2026 | 9.76 | 9.90 | 9.76 | 9.90 | 9.90 | 1.64% | 200 |
| Jan 7, 2026 | 10.25 | 10.25 | 9.74 | 9.74 | 9.74 | -4.98% | - |
| Jan 6, 2026 | 10.30 | 10.55 | 10.25 | 10.25 | 10.25 | 3.74% | 280 |
| Jan 5, 2026 | 10.00 | 10.25 | 9.88 | 9.88 | 9.88 | 4.66% | 150 |
| Jan 2, 2026 | 9.70 | 9.70 | 9.40 | 9.44 | 9.44 | -1.87% | 500 |
| Dec 30, 2025 | 9.20 | 9.62 | 9.20 | 9.62 | 9.62 | 6.65% | 150 |
| Dec 29, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.44% | 20 |
| Dec 23, 2025 | 9.30 | 9.30 | 9.06 | 9.06 | 9.06 | -2.79% | - |
| Dec 22, 2025 | 9.38 | 9.70 | 9.32 | 9.32 | 9.32 | 2.42% | 200 |
| Dec 19, 2025 | 8.40 | 9.10 | 8.40 | 9.10 | 9.10 | 6.81% | 200 |
| Dec 18, 2025 | 8.32 | 8.52 | 8.32 | 8.52 | 8.52 | 2.16% | - |
| Dec 17, 2025 | 8.42 | 8.70 | 8.34 | 8.34 | 8.34 | -3.70% | 400 |
| Dec 16, 2025 | 8.32 | 8.66 | 8.32 | 8.66 | 8.66 | -1.59% | 1,750 |
| Dec 15, 2025 | 9.02 | 9.10 | 8.60 | 8.80 | 8.80 | -5.38% | 830 |
| Dec 12, 2025 | 9.98 | 10.00 | 9.30 | 9.30 | 9.30 | -6.06% | 200 |
| Dec 11, 2025 | 9.60 | 9.90 | 9.40 | 9.90 | 9.90 | -0.80% | 360 |
| Dec 10, 2025 | 10.35 | 10.35 | 9.98 | 9.98 | 9.98 | 4.18% | - |
| Dec 9, 2025 | 10.20 | 10.25 | 9.58 | 9.58 | 9.58 | -8.76% | - |
| Dec 8, 2025 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | 3.45% | 150 |
| Dec 5, 2025 | 10.80 | 10.80 | 10.15 | 10.15 | 10.15 | -5.58% | 400 |
| Dec 4, 2025 | 10.70 | 10.80 | 10.70 | 10.75 | 10.75 | 0.47% | - |
| Dec 3, 2025 | 10.90 | 11.30 | 10.70 | 10.70 | 10.70 | -0.47% | 1,200 |
| Dec 2, 2025 | 11.10 | 11.50 | 10.75 | 10.75 | 10.75 | -3.15% | 400 |
| Dec 1, 2025 | 10.30 | 11.10 | 10.30 | 11.10 | 11.10 | -2.63% | 550 |
| Nov 28, 2025 | 10.80 | 11.45 | 10.80 | 11.40 | 11.40 | 1.79% | 849 |
| Nov 27, 2025 | 10.85 | 11.20 | 10.85 | 11.20 | 11.20 | 1.82% | - |
| Nov 26, 2025 | 10.40 | 11.00 | 10.25 | 11.00 | 11.00 | 5.26% | 1,010 |
| Nov 25, 2025 | 9.80 | 10.45 | 9.76 | 10.45 | 10.45 | 5.13% | 480 |
| Nov 24, 2025 | 9.26 | 9.94 | 8.92 | 9.94 | 9.94 | 10.44% | 961 |
| Nov 21, 2025 | 8.50 | 9.30 | 8.40 | 9.00 | 9.00 | -8.91% | 1,460 |
| Nov 20, 2025 | 8.92 | 9.88 | 8.92 | 9.88 | 9.88 | 6.01% | 207 |
| Nov 19, 2025 | 9.00 | 9.60 | 9.00 | 9.32 | 9.32 | 6.39% | 520 |
| Nov 18, 2025 | 8.86 | 8.92 | 8.76 | 8.76 | 8.76 | -6.81% | - |
| Nov 17, 2025 | 9.24 | 9.46 | 8.66 | 9.40 | 9.40 | 1.08% | 2,000 |