Bitdeer Technologies Group (FRA:R1T)
Germany · Delayed Price · Currency is EUR 11.70
+0.90 (8.33%)
Last updated: Sep 9, 2025, 7:31 PM CET
FRA:R1T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.70 | 11.70 | 10.70 | 11.70 | - | 8.33% | 600 |
| Sep 8, 2025 | 10.45 | 10.80 | 10.30 | 10.80 | - | 4.85% | 190 |
| Sep 5, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | - | -6.36% | 50 |
| Sep 4, 2025 | 11.20 | 11.30 | 11.00 | 11.00 | - | -4.35% | 580 |
| Sep 3, 2025 | 12.10 | 12.35 | 11.50 | 11.50 | - | -0.86% | 225 |
| Sep 2, 2025 | 12.35 | 12.35 | 11.60 | 11.60 | - | -5.31% | 200 |
| Sep 1, 2025 | 12.20 | 12.40 | 12.20 | 12.25 | - | 0.41% | 403 |
| Aug 29, 2025 | 11.60 | 12.20 | 11.40 | 12.20 | - | 4.27% | 1,200 |
| Aug 28, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | 0.86% | 200 |
| Aug 27, 2025 | 11.15 | 11.60 | 10.90 | 11.60 | - | 5.45% | 400 |
| Aug 26, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | - | 1.38% | 400 |
| Aug 25, 2025 | 10.95 | 10.95 | 10.85 | 10.85 | - | -5.24% | - |
| Aug 22, 2025 | 10.85 | 11.45 | 10.80 | 11.45 | - | 6.02% | 400 |
| Aug 21, 2025 | 10.95 | 10.95 | 10.80 | 10.80 | - | -1.82% | - |
| Aug 20, 2025 | 11.00 | 11.05 | 10.85 | 11.00 | - | -1.35% | 1,400 |
| Aug 19, 2025 | 12.00 | 12.00 | 11.15 | 11.15 | - | -7.08% | 1,200 |
| Aug 18, 2025 | 11.40 | 12.00 | 11.20 | 12.00 | - | 3.45% | 722 |
| Aug 15, 2025 | 11.75 | 11.80 | 11.60 | 11.60 | - | 1.75% | 200 |
| Aug 14, 2025 | 11.85 | 11.85 | 11.40 | 11.40 | - | -3.80% | 200 |
| Aug 13, 2025 | 11.10 | 11.85 | 11.10 | 11.85 | - | 8.72% | 150 |
| Aug 12, 2025 | 11.05 | 11.10 | 10.90 | 10.90 | - | -5.22% | 200 |
| Aug 11, 2025 | 11.35 | 11.50 | 10.75 | 11.50 | - | 8.49% | 480 |
| Aug 8, 2025 | 10.85 | 11.20 | 10.60 | 10.60 | - | -3.64% | 800 |
| Aug 7, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | - | 2.33% | - |
| Aug 6, 2025 | 11.10 | 11.10 | 10.75 | 10.75 | - | -4.02% | 100 |
| Aug 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | 3.70% | - |
| Aug 4, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | - | 1.41% | 200 |
| Aug 1, 2025 | 10.90 | 10.95 | 10.25 | 10.65 | - | -6.17% | 444 |
| Jul 31, 2025 | 11.40 | 11.70 | 11.35 | 11.35 | - | -1.30% | 80 |
| Jul 30, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | - | -0.86% | 100 |
| Jul 29, 2025 | 12.30 | 12.30 | 11.60 | 11.60 | - | -8.66% | 382 |
| Jul 28, 2025 | 12.80 | 12.90 | 12.70 | 12.70 | - | 3.25% | 6 |
| Jul 25, 2025 | 12.45 | 12.80 | 12.00 | 12.30 | - | -5.38% | 440 |
| Jul 24, 2025 | 12.25 | 13.00 | 12.20 | 13.00 | - | 8.33% | 1,285 |
| Jul 23, 2025 | 12.60 | 12.60 | 12.00 | 12.00 | - | -4.00% | 200 |
| Jul 22, 2025 | 11.70 | 12.50 | 11.70 | 12.50 | - | 4.17% | 1,700 |
| Jul 21, 2025 | 11.95 | 12.70 | 11.80 | 12.00 | - | 2.13% | 1,155 |
| Jul 18, 2025 | 11.85 | 11.85 | 11.75 | 11.75 | - | 2.62% | - |
| Jul 17, 2025 | 11.40 | 11.45 | 11.40 | 11.45 | - | -1.29% | - |
| Jul 16, 2025 | 10.90 | 11.60 | 10.90 | 11.60 | - | 5.45% | 660 |
| Jul 15, 2025 | 11.15 | 11.30 | 10.80 | 11.00 | - | -4.35% | 4,988 |
| Jul 14, 2025 | 11.90 | 12.30 | 11.50 | 11.50 | - | 2.22% | 5,698 |
| Jul 11, 2025 | 11.90 | 11.90 | 11.25 | 11.25 | - | 2.27% | 1,375 |
| Jul 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 0.92% | 50 |
| Jul 9, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | - | -1.80% | 100 |
| Jul 8, 2025 | 11.00 | 11.15 | 11.00 | 11.10 | - | -0.45% | 100 |
| Jul 7, 2025 | 11.50 | 12.45 | 11.00 | 11.15 | - | -3.88% | 900 |
| Jul 4, 2025 | 11.55 | 11.70 | 11.55 | 11.60 | - | -0.43% | 520 |
| Jul 3, 2025 | 10.70 | 11.65 | 10.70 | 11.65 | - | 5.91% | 542 |
| Jul 2, 2025 | 9.80 | 11.00 | 9.68 | 11.00 | - | 12.94% | 40 |