Skip to main content
logo
Bitcoin Group SE (LON:0RWM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.14
-0.18 (-0.77%)
Aug 12, 2026, 4:15 PM GMT

LON:0RWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202622.7623.0622.7223.06--1.11%142
Aug 11, 202623.0623.5223.0223.3223.32-0.68%146
Aug 10, 202623.8223.8223.3423.4823.48-0.34%231
Aug 7, 202623.7823.7823.4023.5623.56-0.51%435
Aug 6, 202623.3023.6823.2223.6823.681.28%31
Aug 5, 202623.5823.7623.3823.3823.38-1.68%252
Aug 4, 202624.0024.1423.2823.7823.781.11%60
Aug 3, 202624.5824.8223.3423.5223.52-1.01%165
Jul 31, 202624.0024.1623.6423.7623.760.59%214
Jul 30, 202623.9823.9823.6023.6223.62-1.09%21
Jul 29, 202623.9024.1623.7423.8823.881.62%63
Jul 28, 202623.8824.3823.5023.5023.50-2.00%22
Jul 27, 202623.9624.4223.5023.9823.98-0.58%242
Jul 24, 202623.5424.1223.5424.1224.121.26%7
Jul 23, 202624.0024.0023.6623.8223.82-0.58%22
Jul 22, 202624.4824.4823.8023.9623.96-0.42%6
Jul 21, 202623.1624.4023.1624.0624.064.79%178
Jul 20, 202622.8023.1822.7222.9622.960.70%5
Jul 17, 202623.6024.2222.7222.8022.80-4.92%1,203
Jul 16, 202624.2624.2623.6823.9823.98-0.17%464
Jul 15, 202623.8424.2323.5224.0224.021.01%397
Jul 14, 202623.8023.9023.3423.7823.781.80%109
Jul 13, 202624.3224.4023.3623.3623.36-5.35%1,053
Jul 10, 202624.4225.3424.4224.6824.681.40%290
Jul 9, 202624.2024.5224.0824.3424.34-0.73%5
Jul 8, 202624.9025.1024.1624.5224.52-1.29%18
Jul 7, 202625.1825.4824.6024.8424.84-0.56%7
Jul 6, 202625.8426.4224.4824.9824.98-0.16%1,423
Jul 3, 202624.7025.4224.5425.0225.021.21%657
Jul 2, 202625.1825.1824.3624.7224.72-0.56%115
Jul 1, 202623.4824.8623.4024.8624.869.52%46
Jun 30, 202622.4023.4022.2622.7022.702.16%344
Jun 29, 202622.1622.8022.1022.2222.22-3.31%257
Jun 26, 202626.0026.3220.0022.9822.98-12.02%1,359
Jun 25, 202626.4026.6226.0826.1226.12-0.08%402
Jun 24, 202626.8826.8826.1426.1426.14-1.21%46
Jun 23, 202626.6226.6226.4026.4626.46-2.36%1
Jun 22, 202626.6427.3826.4027.1027.102.26%6
Jun 19, 202626.9826.9826.5026.5026.50-3.50%464
Jun 18, 202627.4027.6427.3227.4627.46-0.79%600
Jun 17, 202628.3028.3027.6827.6827.68-1.07%3
Jun 16, 202628.4028.4027.9627.9827.98-1.13%38
Jun 15, 202627.2428.3027.2428.3028.306.39%1,204
Jun 12, 202627.6627.7226.6026.6026.60-0.67%2
Jun 11, 202626.9627.4826.5726.7826.781.21%60
Jun 10, 202626.3426.7026.0026.4626.46-0.68%1,201
Jun 9, 202627.1227.6826.6226.6426.64-1.99%54
Jun 8, 202627.1427.1826.5627.1827.18-1.81%342
Jun 5, 202628.1428.4027.6827.6827.68-1.00%224
Jun 4, 202628.1428.4027.7427.9627.960.58%616