Bitdeer Technologies Group (FRA:R1T)
Germany · Delayed Price · Currency is EUR 10.60
-0.80 (-7.02%)
Last updated: Dec 1, 2025, 3:29 PM CET
FRA:R1T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 9.36 | 9.56 | 8.86 | 9.30 | 9.30 | -2.11% | 1,367 |
| Nov 13, 2025 | 10.75 | 10.75 | 9.30 | 9.50 | 9.50 | -20.17% | 9,520 |
| Nov 12, 2025 | 13.20 | 13.50 | 11.90 | 11.90 | 11.90 | -11.52% | 1,038 |
| Nov 11, 2025 | 15.55 | 15.55 | 13.45 | 13.45 | 13.45 | -11.51% | 2,646 |
| Nov 10, 2025 | 19.20 | 19.90 | 15.20 | 15.20 | 15.20 | -18.72% | 586 |
| Nov 7, 2025 | 18.05 | 18.85 | 17.35 | 18.70 | 18.70 | 0.54% | 625 |
| Nov 6, 2025 | 19.05 | 19.25 | 18.60 | 18.60 | 18.60 | -1.06% | 60 |
| Nov 5, 2025 | 18.65 | 18.80 | 18.60 | 18.80 | 18.80 | -4.08% | - |
| Nov 4, 2025 | 19.00 | 19.60 | 18.65 | 19.60 | 19.60 | 4.26% | 400 |
| Nov 3, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -4.57% | - |
| Oct 31, 2025 | 19.70 | 20.30 | 19.55 | 19.70 | 19.70 | 2.07% | 597 |
| Oct 30, 2025 | 19.25 | 19.80 | 19.00 | 19.30 | 19.30 | -4.93% | 820 |
| Oct 29, 2025 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | -2.40% | - |
| Oct 28, 2025 | 20.30 | 21.10 | 20.00 | 20.80 | 20.80 | 1.46% | 925 |
| Oct 27, 2025 | 20.40 | 21.40 | 20.40 | 20.50 | 20.50 | 2.50% | 450 |
| Oct 24, 2025 | 18.90 | 20.00 | 18.90 | 20.00 | 20.00 | 6.95% | 420 |
| Oct 23, 2025 | 18.40 | 19.50 | 18.30 | 18.70 | 18.70 | 5.06% | 550 |
| Oct 22, 2025 | 19.95 | 19.95 | 17.80 | 17.80 | 17.80 | -13.59% | 550 |
| Oct 21, 2025 | 21.30 | 21.30 | 20.60 | 20.60 | 20.60 | -4.63% | 132 |
| Oct 20, 2025 | 21.10 | 22.60 | 21.00 | 21.60 | 21.60 | 6.93% | 370 |
| Oct 17, 2025 | 20.00 | 20.60 | 19.00 | 20.20 | 20.20 | -8.18% | 1,630 |
| Oct 16, 2025 | 22.40 | 22.80 | 21.50 | 22.00 | 22.00 | - | 9,220 |
| Oct 15, 2025 | 18.20 | 22.00 | 18.20 | 22.00 | 22.00 | 23.60% | 1,290 |
| Oct 14, 2025 | 16.20 | 17.80 | 15.70 | 17.80 | 17.80 | 0.28% | 1,130 |
| Oct 13, 2025 | 16.00 | 17.75 | 15.80 | 17.75 | 17.75 | 14.52% | 590 |
| Oct 10, 2025 | 17.55 | 19.00 | 15.50 | 15.50 | 15.50 | -8.55% | 820 |
| Oct 9, 2025 | 17.25 | 17.25 | 16.20 | 16.95 | 16.95 | -1.45% | 565 |
| Oct 8, 2025 | 17.50 | 17.55 | 17.00 | 17.20 | 17.20 | -4.44% | 350 |
| Oct 7, 2025 | 17.60 | 18.00 | 17.20 | 18.00 | 18.00 | 0.56% | 250 |
| Oct 6, 2025 | 17.00 | 17.90 | 16.70 | 17.90 | 17.90 | 11.87% | 740 |
| Oct 3, 2025 | 14.90 | 16.00 | 14.90 | 16.00 | 16.00 | 5.26% | 495 |
| Oct 2, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Oct 1, 2025 | 14.40 | 15.40 | 14.40 | 15.40 | 15.40 | 5.48% | 550 |
| Sep 30, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 2.10% | 350 |
| Sep 29, 2025 | 13.95 | 14.30 | 13.95 | 14.30 | 14.30 | 5.15% | 185 |
| Sep 26, 2025 | 14.00 | 14.20 | 13.60 | 13.60 | 13.60 | -3.55% | 413 |
| Sep 25, 2025 | 14.80 | 14.80 | 14.10 | 14.10 | 14.10 | -4.08% | 320 |
| Sep 24, 2025 | 14.10 | 15.00 | 14.05 | 14.70 | 14.70 | 2.08% | 672 |
| Sep 23, 2025 | 15.65 | 15.65 | 14.40 | 14.40 | 14.40 | -1.71% | 578 |