Bitdeer Technologies Group (FRA:R1T)
Germany · Delayed Price · Currency is EUR 17.56
+2.04 (13.13%)
Last updated: Jun 3, 2026, 8:29 PM CET
FRA:R1T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 15.76 | 16.00 | 15.76 | 16.00 | - | 3.08% | - |
| Jun 2, 2026 | 15.72 | 15.80 | 15.52 | 15.52 | 15.52 | -2.54% | 620 |
| Jun 1, 2026 | 15.21 | 15.93 | 14.51 | 15.93 | 15.93 | 6.61% | 1,175 |
| May 29, 2026 | 15.97 | 15.97 | 14.94 | 14.94 | 14.94 | -0.41% | 850 |
| May 28, 2026 | 13.07 | 15.00 | 13.07 | 15.00 | 15.00 | 13.90% | 1,575 |
| May 27, 2026 | 12.85 | 13.25 | 12.45 | 13.17 | 13.17 | 2.63% | 850 |
| May 26, 2026 | 12.76 | 12.91 | 12.76 | 12.83 | 12.83 | 3.04% | 520 |
| May 25, 2026 | 12.21 | 12.47 | 12.21 | 12.45 | 12.45 | -1.41% | - |
| May 22, 2026 | 12.90 | 12.94 | 12.63 | 12.63 | 12.63 | 1.02% | 2,110 |
| May 21, 2026 | 11.42 | 12.50 | 11.42 | 12.50 | 12.50 | 8.22% | 2,190 |
| May 20, 2026 | 11.18 | 11.66 | 11.10 | 11.55 | 11.55 | 7.98% | 1,130 |
| May 19, 2026 | 11.24 | 11.24 | 10.70 | 10.70 | 10.70 | -0.93% | 300 |
| May 18, 2026 | 10.85 | 11.51 | 10.80 | 10.80 | 10.80 | -6.04% | 200 |
| May 15, 2026 | 11.90 | 12.30 | 11.25 | 11.49 | 11.49 | -2.74% | 1,324 |
| May 14, 2026 | 11.28 | 11.82 | 11.28 | 11.82 | 11.82 | 5.99% | 250 |
| May 13, 2026 | 10.85 | 11.15 | 10.79 | 11.15 | 11.15 | 0.58% | 250 |
| May 12, 2026 | 11.02 | 11.09 | 11.01 | 11.09 | 11.09 | -4.38% | - |
| May 11, 2026 | 11.44 | 11.66 | 11.37 | 11.59 | 11.59 | 3.54% | 73 |
| May 8, 2026 | 11.50 | 11.70 | 11.20 | 11.20 | 11.20 | -3.57% | 240 |
| May 7, 2026 | 12.52 | 12.70 | 11.61 | 11.61 | 11.61 | -9.35% | 557 |
| May 6, 2026 | 10.49 | 12.88 | 10.46 | 12.81 | 12.81 | 21.68% | 650 |
| May 5, 2026 | 10.45 | 10.53 | 10.41 | 10.53 | 10.53 | 2.71% | - |
| May 4, 2026 | 10.39 | 10.71 | 10.25 | 10.25 | 10.25 | 9.58% | 1,250 |
| Apr 30, 2026 | 9.40 | 9.44 | 9.33 | 9.35 | 9.35 | -2.27% | 250 |
| Apr 29, 2026 | 9.74 | 9.74 | 9.57 | 9.57 | 9.57 | -0.07% | - |
| Apr 28, 2026 | 9.77 | 9.77 | 9.58 | 9.58 | 9.58 | -6.06% | - |
| Apr 27, 2026 | 10.23 | 10.25 | 10.20 | 10.20 | 10.20 | -3.25% | - |
| Apr 24, 2026 | 10.38 | 10.54 | 10.37 | 10.54 | 10.54 | 2.35% | - |
| Apr 23, 2026 | 10.49 | 10.59 | 10.30 | 10.30 | 10.30 | -3.78% | 242 |
| Apr 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.98% | 242 |
| Apr 21, 2026 | 11.00 | 11.13 | 10.49 | 10.49 | 10.49 | -4.20% | 200 |
| Apr 20, 2026 | 10.25 | 10.95 | 10.25 | 10.95 | 10.95 | 2.99% | 200 |
| Apr 17, 2026 | 10.41 | 10.63 | 10.41 | 10.63 | 10.63 | 0.23% | - |
| Apr 16, 2026 | 10.74 | 10.75 | 10.61 | 10.61 | 10.61 | -0.43% | 200 |
| Apr 15, 2026 | 10.03 | 10.66 | 10.03 | 10.66 | 10.66 | 4.94% | 200 |
| Apr 14, 2026 | 9.64 | 10.15 | 9.64 | 10.15 | 10.15 | 11.22% | 450 |
| Apr 13, 2026 | 8.84 | 9.13 | 8.78 | 9.13 | 9.13 | 3.99% | 2,000 |
| Apr 10, 2026 | 8.72 | 8.78 | 8.72 | 8.78 | 8.78 | 0.34% | - |
| Apr 9, 2026 | 8.68 | 8.75 | 8.68 | 8.75 | 8.75 | 0.33% | 1,000 |
| Apr 8, 2026 | 8.56 | 8.94 | 8.44 | 8.72 | 8.72 | 7.14% | 1,250 |
| Apr 7, 2026 | 8.16 | 8.16 | 8.14 | 8.14 | 8.14 | 0.49% | - |
| Apr 2, 2026 | 7.66 | 8.10 | 7.58 | 8.10 | 8.10 | 0.25% | 500 |
| Apr 1, 2026 | 7.64 | 8.08 | 7.50 | 8.08 | 8.08 | 7.73% | 350 |
| Mar 31, 2026 | 6.98 | 7.50 | 6.90 | 7.50 | 7.50 | 2.46% | 500 |
| Mar 30, 2026 | 7.38 | 7.44 | 7.32 | 7.32 | 7.32 | 1.67% | 500 |
| 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 |