Bitdeer Technologies Group (FRA:R1T)
Germany · Delayed Price · Currency is EUR 11.17
+1.22 (12.25%)
At close: Sep 18, 2026
FRA:R1T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 7.59 | 7.77 | 7.52 | 7.77 | 7.77 | 2.06% | 157 |
| Aug 13, 2026 | 7.90 | 7.90 | 7.61 | 7.61 | 7.61 | -4.58% | 157 |
| Aug 12, 2026 | 7.54 | 7.98 | 7.54 | 7.98 | 7.98 | 4.89% | 300 |
| Aug 11, 2026 | 7.69 | 7.99 | 7.61 | 7.61 | 7.61 | 0.60% | 850 |
| Aug 10, 2026 | 9.65 | 9.67 | 7.56 | 7.56 | 7.56 | -17.19% | 2,200 |
| Aug 7, 2026 | 9.16 | 9.50 | 9.13 | 9.13 | 9.13 | -2.12% | 800 |
| Aug 6, 2026 | 9.54 | 9.59 | 9.33 | 9.33 | 9.33 | -7.01% | 360 |
| Aug 5, 2026 | 10.00 | 10.16 | 10.00 | 10.03 | 10.03 | -0.79% | 197 |
| Aug 4, 2026 | 9.73 | 10.68 | 9.73 | 10.11 | 10.11 | 2.63% | 400 |
| Aug 3, 2026 | 9.16 | 9.85 | 9.02 | 9.85 | 9.85 | 6.50% | 200 |
| Jul 31, 2026 | 9.49 | 9.92 | 9.25 | 9.25 | 9.25 | -5.54% | 200 |
| Jul 30, 2026 | 7.87 | 9.79 | 7.87 | 9.79 | 9.79 | 21.55% | 945 |
| Jul 29, 2026 | 9.01 | 9.11 | 8.06 | 8.06 | 8.06 | -16.19% | 550 |
| Jul 28, 2026 | 9.66 | 9.66 | 9.61 | 9.61 | 9.61 | -3.87% | - |
| Jul 27, 2026 | 10.25 | 10.27 | 10.00 | 10.00 | 10.00 | -5.57% | 200 |
| Jul 24, 2026 | 10.51 | 10.61 | 10.51 | 10.59 | 10.59 | 0.72% | - |
| Jul 23, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.81% | - |
| Jul 22, 2026 | 10.84 | 10.84 | 10.60 | 10.60 | 10.60 | 2.63% | - |
| Jul 21, 2026 | 10.14 | 10.33 | 10.14 | 10.33 | 10.33 | 7.72% | - |
| Jul 20, 2026 | 9.26 | 9.59 | 9.26 | 9.59 | 9.59 | 1.61% | - |
| Jul 17, 2026 | 9.62 | 9.62 | 9.44 | 9.44 | 9.44 | -10.83% | - |
| Jul 16, 2026 | 10.79 | 10.79 | 10.58 | 10.58 | 10.58 | -3.10% | - |
| Jul 15, 2026 | 10.76 | 10.92 | 10.73 | 10.92 | 10.92 | 1.07% | - |
| Jul 14, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | -1.76% | 85 |
| Jul 13, 2026 | 11.01 | 11.20 | 11.00 | 11.00 | 11.00 | -6.02% | 200 |