Bitcoin Group SE (LON:0RWM)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 23.04
-0.34 (-1.45%)
Nov 10, 2026, 4:29 PM GMT
LON:0RWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 23.58 | 23.60 | 23.04 | 23.04 | 23.04 | -1.45% | 1,271 |
| Nov 9, 2026 | 23.70 | 23.70 | 23.06 | 23.38 | 23.38 | - | 1,532 |
| Nov 6, 2026 | 23.96 | 24.33 | 23.38 | 23.38 | 23.38 | -1.43% | 175 |
| Nov 5, 2026 | 25.32 | 25.32 | 23.72 | 23.72 | 23.72 | -5.12% | 2,186 |
| Nov 4, 2026 | 24.90 | 25.34 | 24.80 | 25.00 | 25.00 | 0.64% | 1,737 |
| Nov 3, 2026 | 24.06 | 24.84 | 24.06 | 24.84 | 24.84 | 2.81% | 672 |
| Nov 2, 2026 | 24.50 | 24.70 | 24.10 | 24.16 | 24.16 | -1.47% | 19 |
| Oct 30, 2026 | 24.50 | 24.62 | 24.26 | 24.52 | 24.52 | -3.16% | 805 |
| Oct 29, 2026 | 25.50 | 25.60 | 25.32 | 25.32 | 25.32 | -0.08% | 6 |
| Oct 28, 2026 | 25.48 | 25.60 | 25.10 | 25.34 | 25.34 | 0.16% | 390 |
| Oct 27, 2026 | 25.24 | 25.32 | 24.60 | 25.30 | 25.30 | 0.36% | 796 |
| Oct 26, 2026 | 25.40 | 25.60 | 25.12 | 25.21 | 25.21 | -0.12% | 109 |
| Oct 23, 2026 | 25.30 | 25.48 | 25.00 | 25.24 | 25.24 | -1.25% | 513 |
| Oct 22, 2026 | 26.00 | 26.00 | 25.36 | 25.56 | 25.56 | -0.62% | 44 |
| Oct 21, 2026 | 26.00 | 26.00 | 25.66 | 25.72 | 25.72 | 0.16% | 30 |
| Oct 20, 2026 | 25.22 | 25.68 | 25.02 | 25.68 | 25.68 | 1.34% | 253 |
| Oct 19, 2026 | 26.00 | 26.00 | 25.34 | 25.34 | 25.34 | -0.55% | 310 |
| Oct 16, 2026 | 25.80 | 25.80 | 25.38 | 25.48 | 25.48 | -1.16% | 552 |
| Oct 15, 2026 | 25.70 | 25.92 | 25.38 | 25.78 | 25.78 | -2.72% | 66 |
| Oct 14, 2026 | 26.80 | 27.30 | 26.50 | 26.50 | 26.50 | -1.05% | 1,923 |
| Oct 13, 2026 | 26.34 | 26.78 | 26.02 | 26.78 | 26.78 | 3.24% | 130 |
| Oct 12, 2026 | 26.10 | 26.32 | 25.70 | 25.94 | 25.94 | 0.23% | 623 |
| Oct 9, 2026 | 25.14 | 26.02 | 24.90 | 25.88 | 25.88 | 0.54% | 1,361 |
| Oct 8, 2026 | 26.10 | 26.10 | 25.64 | 25.74 | 25.74 | -0.16% | 933 |
| Oct 7, 2026 | 27.24 | 27.66 | 25.58 | 25.78 | 25.78 | -8.26% | 755 |
| Oct 6, 2026 | 28.88 | 28.98 | 27.70 | 28.10 | 28.10 | -3.10% | 267 |
| Oct 5, 2026 | 28.22 | 29.00 | 28.22 | 29.00 | 29.00 | -1.29% | 42 |
| Oct 2, 2026 | 28.20 | 29.38 | 28.12 | 29.38 | 29.38 | 3.16% | 321 |
| Oct 1, 2026 | 28.66 | 28.98 | 28.20 | 28.48 | 28.48 | -0.35% | 240 |
| Sep 30, 2026 | 28.38 | 29.06 | 28.02 | 28.58 | 28.58 | 2.58% | 45 |
| Sep 29, 2026 | 28.00 | 28.30 | 27.84 | 27.86 | 27.86 | -0.36% | 87 |
| Sep 28, 2026 | 27.80 | 28.26 | 27.76 | 27.96 | 27.96 | -1.41% | 1,799 |
| Sep 25, 2026 | 28.70 | 28.80 | 28.34 | 28.36 | 28.36 | -0.42% | 375 |
| Sep 24, 2026 | 28.50 | 28.50 | 28.00 | 28.48 | 28.48 | -0.77% | 1,253 |
| Sep 23, 2026 | 29.58 | 29.74 | 28.50 | 28.70 | 28.70 | -2.45% | 1,003 |
| Sep 22, 2026 | 29.46 | 29.70 | 28.98 | 29.42 | 29.42 | -0.34% | 414 |
| Sep 21, 2026 | 28.46 | 30.48 | 28.36 | 29.52 | 29.52 | 4.90% | 298 |
| Sep 18, 2026 | 27.78 | 28.60 | 27.50 | 28.14 | 28.14 | 2.85% | 779 |
| Sep 17, 2026 | 27.40 | 27.46 | 27.10 | 27.36 | 27.36 | -1.37% | 745 |
| Sep 16, 2026 | 27.12 | 27.74 | 27.12 | 27.74 | 27.74 | 2.14% | 719 |
| Sep 15, 2026 | 28.30 | 28.38 | 27.16 | 27.16 | 27.16 | -4.77% | 875 |
| Sep 14, 2026 | 27.32 | 28.56 | 27.14 | 28.52 | 28.52 | 2.15% | 627 |
| Sep 11, 2026 | 26.98 | 27.92 | 26.42 | 27.92 | 27.92 | 5.04% | 270 |
| Sep 10, 2026 | 27.00 | 27.00 | 26.52 | 26.58 | 26.58 | -0.45% | 161 |
| Sep 9, 2026 | 26.70 | 27.00 | 26.60 | 26.70 | 26.70 | -0.60% | 152 |
| Sep 8, 2026 | 26.48 | 27.00 | 26.48 | 26.86 | 26.86 | 1.13% | 443 |
| Sep 7, 2026 | 27.24 | 27.24 | 26.56 | 26.56 | 26.56 | -1.99% | 46 |
| Sep 4, 2026 | 27.46 | 28.80 | 27.10 | 27.10 | 27.10 | 1.65% | 497 |
| Sep 3, 2026 | 25.80 | 26.70 | 25.48 | 26.66 | 26.66 | 3.41% | 652 |
| Sep 2, 2026 | 26.50 | 26.50 | 25.38 | 25.78 | 25.78 | -2.72% | 1,322 |