Bitdeer Technologies Group (FRA:R1T)
Germany · Delayed Price · Currency is EUR 7.20
-0.74 (-9.32%)
At close: Mar 27, 2026
FRA:R1T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.64 | 7.64 | 7.06 | 7.20 | 7.20 | -9.32% | 215 |
| Mar 26, 2026 | 7.28 | 7.94 | 7.26 | 7.94 | 7.94 | 8.17% | - |
| Mar 25, 2026 | 7.12 | 7.34 | 7.12 | 7.34 | 7.34 | 2.80% | - |
| Mar 24, 2026 | 7.38 | 7.38 | 7.14 | 7.14 | 7.14 | -4.80% | 250 |
| Mar 23, 2026 | 6.76 | 7.50 | 6.76 | 7.50 | 7.50 | 7.14% | 290 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -5.41% | 290 |
| Mar 19, 2026 | 7.48 | 7.48 | 7.20 | 7.40 | 7.40 | -7.73% | 126 |
| Mar 18, 2026 | 8.12 | 8.14 | 7.78 | 8.02 | 8.02 | - | 500 |
| Mar 17, 2026 | 7.08 | 8.02 | 7.08 | 8.02 | 8.02 | 13.92% | 1,150 |
| Mar 16, 2026 | 6.84 | 7.24 | 6.78 | 7.04 | 7.04 | 3.23% | 1,450 |
| Mar 13, 2026 | 6.50 | 6.82 | 6.48 | 6.82 | 6.82 | 6.90% | 180 |
| Mar 12, 2026 | 6.68 | 6.76 | 6.38 | 6.38 | 6.38 | -7.80% | 250 |
| Mar 11, 2026 | 6.44 | 6.92 | 6.44 | 6.92 | 6.92 | 4.22% | 250 |
| Mar 10, 2026 | 6.46 | 6.64 | 6.46 | 6.64 | 6.64 | 8.50% | - |
| Mar 9, 2026 | 6.16 | 6.22 | 6.12 | 6.12 | 6.12 | -5.85% | - |
| Mar 6, 2026 | 6.66 | 6.66 | 6.50 | 6.50 | 6.50 | -2.40% | 250 |
| Mar 5, 2026 | 6.70 | 6.74 | 6.66 | 6.66 | 6.66 | -4.86% | - |
| Mar 4, 2026 | 6.56 | 7.00 | 6.56 | 7.00 | 7.00 | 6.71% | 207 |
| Mar 3, 2026 | 6.68 | 6.68 | 6.46 | 6.56 | 6.56 | -0.30% | 280 |
| Mar 2, 2026 | 6.50 | 6.90 | 6.36 | 6.58 | 6.58 | 1.54% | 3,828 |
| Feb 27, 2026 | 6.72 | 6.72 | 6.42 | 6.48 | 6.48 | -10.00% | 2,344 |
| Feb 26, 2026 | 7.34 | 7.34 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Feb 25, 2026 | 7.12 | 7.34 | 7.12 | 7.30 | 7.30 | 8.63% | 300 |
| Feb 24, 2026 | 6.64 | 6.76 | 6.64 | 6.72 | 6.72 | -2.61% | 750 |
| Feb 23, 2026 | 6.48 | 6.90 | 6.44 | 6.90 | 6.90 | 1.47% | 1,850 |
| Feb 20, 2026 | 6.90 | 6.96 | 6.64 | 6.80 | 6.80 | 4.62% | 1,635 |
| Feb 19, 2026 | 8.16 | 8.16 | 6.50 | 6.50 | 6.50 | -18.75% | 680 |
| Feb 18, 2026 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | -5.21% | 600 |
| Feb 17, 2026 | 8.42 | 8.46 | 8.42 | 8.44 | 8.44 | -0.94% | - |
| Feb 16, 2026 | 8.68 | 8.68 | 8.52 | 8.52 | 8.52 | -5.12% | 770 |
| Feb 13, 2026 | 8.70 | 8.98 | 8.70 | 8.98 | 8.98 | 3.22% | 400 |
| Feb 12, 2026 | 9.76 | 10.25 | 8.70 | 8.70 | 8.70 | -8.42% | 1,241 |
| Feb 11, 2026 | 10.50 | 10.50 | 9.50 | 9.50 | 9.50 | -8.65% | 353 |
| Feb 10, 2026 | 11.35 | 11.35 | 10.30 | 10.40 | 10.40 | -3.70% | 690 |
| Feb 9, 2026 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 3.85% | 200 |
| Feb 6, 2026 | 9.44 | 10.40 | 9.44 | 10.40 | 10.40 | 8.33% | 400 |
| Feb 5, 2026 | 10.10 | 10.40 | 9.60 | 9.60 | 9.60 | -8.57% | 1,350 |
| Feb 4, 2026 | 10.65 | 10.80 | 10.05 | 10.50 | 10.50 | -0.94% | 1,350 |
| Feb 3, 2026 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | -4.93% | 476 |
| Feb 2, 2026 | 10.10 | 11.15 | 10.10 | 11.15 | 11.15 | 2.29% | 200 |
| 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% | - |