Skip to main content
logo
Bitcoin Group SE (LON:0RWM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
28.36
-0.12 (-0.42%)
Sep 25, 2026, 3:37 PM GMT

LON:0RWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202628.7028.8028.3428.36--0.42%375
Sep 24, 202628.5028.5028.0028.4828.48-0.77%1,253
Sep 23, 202629.5829.7428.5028.7028.70-2.45%1,003
Sep 22, 202629.4629.7028.9829.4229.42-0.34%414
Sep 21, 202628.4630.4828.3629.5229.524.90%298
Sep 18, 202627.7828.6027.5028.1428.142.85%779
Sep 17, 202627.4027.4627.1027.3627.36-1.37%745
Sep 16, 202627.1227.7427.1227.7427.742.14%719
Sep 15, 202628.3028.3827.1627.1627.16-4.77%875
Sep 14, 202627.3228.5627.1428.5228.522.15%627
Sep 11, 202626.9827.9226.4227.9227.925.04%270
Sep 10, 202627.0027.0026.5226.5826.58-0.45%161
Sep 9, 202626.7027.0026.6026.7026.70-0.60%152
Sep 8, 202626.4827.0026.4826.8626.861.13%443
Sep 7, 202627.2427.2426.5626.5626.56-1.99%46
Sep 4, 202627.4628.8027.1027.1027.101.65%497
Sep 3, 202625.8026.7025.4826.6626.663.41%652
Sep 2, 202626.5026.5025.3825.7825.78-2.72%1,322
Sep 1, 202626.5226.6826.1826.5026.50-0.97%219
Aug 31, 202627.4827.4826.7626.7626.76-3.74%209
Aug 28, 202628.8428.9027.8827.9027.80-1.13%1,156
Aug 27, 202627.4228.2827.2028.2228.124.36%885
Aug 26, 202627.5028.1227.0427.0426.94-2.87%632
Aug 25, 202628.7029.5827.8427.8427.740.51%238
Aug 24, 202627.8428.0027.3827.7027.60-2.26%1,926
Aug 21, 202627.9029.8027.0028.3428.243.58%946
Aug 20, 202624.6027.5824.2027.3627.2622.03%1,042
Aug 19, 202622.6022.6622.2622.4222.34-0.09%640
Aug 18, 202623.0023.0022.4422.4422.36-2.86%385
Aug 17, 202623.0423.2023.0223.1023.020.87%107
Aug 14, 202623.0023.0022.9022.9022.82-0.69%593
Aug 13, 202622.9023.2622.9023.0622.98-0.35%209
Aug 12, 202622.7623.1422.7223.1423.06-0.77%1,070
Aug 11, 202623.0623.5223.0223.3223.24-0.68%146
Aug 10, 202623.8223.8223.3423.4823.40-0.34%232
Aug 7, 202623.7823.7823.4023.5623.48-0.51%435
Aug 6, 202623.3023.6823.2223.6823.601.28%31
Aug 5, 202623.5823.7623.3823.3823.30-1.68%252
Aug 4, 202624.0024.1423.2823.7823.691.11%60
Aug 3, 202624.5824.8223.3423.5223.44-1.01%165
Jul 31, 202624.0024.1623.6423.7623.670.59%214
Jul 30, 202623.9823.9823.6023.6223.54-1.09%21
Jul 29, 202623.9024.1623.7423.8823.791.62%63
Jul 28, 202623.8824.3823.5023.5023.42-2.00%22
Jul 27, 202623.9624.4223.5023.9823.89-0.58%242
Jul 24, 202623.5424.1223.5424.1224.031.26%7
Jul 23, 202624.0024.0023.6623.8223.73-0.58%22
Jul 22, 202624.4824.4823.8023.9623.87-0.42%7
Jul 21, 202623.1624.4023.1624.0623.974.79%178
Jul 20, 202622.8023.1822.7222.9622.880.70%5