Bitdeer Technologies Group (FRA:R1T)
Germany · Delayed Price · Currency is EUR 6.24
-0.35 (-5.28%)
Last updated: Oct 23, 2026, 4:13 PM CEST
FRA:R1T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.48 | 6.48 | 6.24 | 6.24 | 6.24 | -5.28% | 200 |
| Oct 22, 2026 | 6.80 | 6.80 | 6.59 | 6.59 | 6.59 | -6.34% | 185 |
| Oct 21, 2026 | 7.26 | 7.28 | 7.04 | 7.04 | 7.04 | 5.15% | 400 |
| Oct 20, 2026 | 6.98 | 6.98 | 6.69 | 6.69 | 6.69 | -6.87% | - |
| Oct 19, 2026 | 7.01 | 7.19 | 7.01 | 7.19 | 7.19 | 3.07% | - |
| Oct 16, 2026 | 7.56 | 7.57 | 6.97 | 6.97 | 6.97 | -7.45% | 1,159 |
| Oct 15, 2026 | 7.05 | 7.53 | 7.05 | 7.53 | 7.53 | 1.71% | 3,128 |
| Oct 14, 2026 | 8.19 | 8.19 | 7.41 | 7.41 | 7.41 | -10.66% | 3,751 |
| Oct 13, 2026 | 8.34 | 8.35 | 7.99 | 8.29 | 8.29 | -1.95% | 95 |
| Oct 12, 2026 | 8.74 | 8.74 | 8.46 | 8.46 | 8.46 | -2.51% | 1,600 |
| Oct 9, 2026 | 8.73 | 8.73 | 8.67 | 8.67 | 8.67 | 1.56% | 1,005 |
| Oct 8, 2026 | 9.19 | 9.19 | 8.54 | 8.54 | 8.54 | -6.02% | 3,400 |
| Oct 7, 2026 | 9.57 | 9.58 | 9.09 | 9.09 | 9.09 | -6.62% | 235 |
| Oct 6, 2026 | 9.62 | 9.94 | 9.62 | 9.73 | 9.73 | -3.03% | 905 |
| Oct 5, 2026 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | -2.58% | - |
| Oct 2, 2026 | 9.54 | 10.30 | 9.50 | 10.30 | 10.30 | 11.52% | 145 |
| Oct 1, 2026 | 9.30 | 9.30 | 9.24 | 9.24 | 9.24 | -2.73% | - |
| Sep 30, 2026 | 9.70 | 9.77 | 9.50 | 9.50 | 9.50 | -3.43% | 145 |
| Sep 29, 2026 | 9.69 | 9.83 | 9.69 | 9.83 | 9.83 | -0.63% | - |
| Sep 28, 2026 | 9.98 | 9.98 | 9.90 | 9.90 | 9.90 | -2.43% | - |
| Sep 25, 2026 | 10.65 | 11.04 | 10.14 | 10.14 | 10.14 | -6.09% | 700 |
| Sep 24, 2026 | 10.66 | 10.80 | 10.66 | 10.80 | 10.80 | -0.42% | 550 |
| Sep 23, 2026 | 11.36 | 11.36 | 10.85 | 10.85 | 10.85 | -2.62% | 1,250 |
| Sep 22, 2026 | 11.34 | 11.34 | 11.14 | 11.14 | 11.14 | -5.99% | - |
| Sep 21, 2026 | 11.22 | 11.97 | 11.22 | 11.85 | 11.85 | 6.07% | 700 |
| Sep 18, 2026 | 10.00 | 11.18 | 9.90 | 11.17 | 11.17 | 12.25% | 318 |
| Sep 17, 2026 | 9.78 | 10.07 | 9.77 | 9.95 | 9.95 | 5.42% | 200 |
| Sep 16, 2026 | 9.31 | 9.44 | 9.29 | 9.44 | 9.44 | -0.97% | - |
| Sep 15, 2026 | 10.07 | 10.07 | 9.53 | 9.53 | 9.53 | -7.95% | 190 |
| Sep 14, 2026 | 9.74 | 10.35 | 9.74 | 10.35 | 10.35 | 1.83% | 200 |
| Sep 11, 2026 | 9.84 | 10.17 | 9.84 | 10.17 | 10.17 | 1.60% | - |
| Sep 10, 2026 | 10.42 | 10.42 | 10.01 | 10.01 | 10.01 | -6.05% | 200 |
| Sep 9, 2026 | 10.92 | 10.92 | 10.65 | 10.65 | 10.65 | -3.29% | 50 |
| Sep 8, 2026 | 10.54 | 11.08 | 10.52 | 11.01 | 11.01 | 3.05% | 1,450 |
| Sep 7, 2026 | 10.50 | 10.69 | 10.49 | 10.69 | 10.69 | 9.37% | - |
| Sep 4, 2026 | 10.06 | 10.35 | 9.77 | 9.77 | 9.77 | -3.52% | 250 |
| Sep 3, 2026 | 9.35 | 10.25 | 9.35 | 10.13 | 10.13 | 8.11% | 1,700 |
| Sep 2, 2026 | 8.85 | 9.38 | 8.81 | 9.37 | 9.37 | 3.98% | 450 |
| Sep 1, 2026 | 9.23 | 9.23 | 9.01 | 9.01 | 9.01 | 3.48% | - |
| Aug 31, 2026 | 8.80 | 8.80 | 8.71 | 8.71 | 8.71 | -3.47% | - |
| Aug 28, 2026 | 9.65 | 9.65 | 9.02 | 9.02 | 9.02 | -8.85% | 450 |
| Aug 27, 2026 | 9.33 | 9.90 | 9.33 | 9.90 | 9.90 | 4.69% | 250 |
| Aug 26, 2026 | 9.53 | 9.53 | 9.45 | 9.45 | 9.45 | 2.04% | - |
| Aug 25, 2026 | 9.50 | 9.50 | 9.26 | 9.26 | 9.26 | -4.68% | - |
| Aug 24, 2026 | 9.61 | 9.72 | 9.61 | 9.72 | 9.72 | 7.06% | - |
| Aug 21, 2026 | 9.10 | 9.69 | 9.08 | 9.08 | 9.08 | 5.90% | 680 |
| Aug 20, 2026 | 8.75 | 8.79 | 8.57 | 8.57 | 8.57 | 1.41% | 1,189 |
| Aug 19, 2026 | 7.58 | 8.45 | 7.58 | 8.45 | 8.45 | 11.50% | 1,800 |
| Aug 18, 2026 | 7.90 | 7.90 | 7.58 | 7.58 | 7.58 | -7.11% | 300 |
| Aug 17, 2026 | 8.02 | 8.16 | 8.01 | 8.16 | 8.16 | 5.03% | - |