BTCS S.A. (WSE:BTF)
Poland · Delayed Price · Currency is PLN 5.45
-0.55 (-9.17%)
At close: Oct 31, 2025
BTCS S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.00 | 6.00 | 5.45 | 5.45 | 5.45 | -9.17% | 605 |
| Oct 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -16.67% | 3,783 |
| Oct 29, 2025 | 7.90 | 7.90 | 7.20 | 7.20 | 7.20 | - | 3,644 |
| Oct 28, 2025 | 5.75 | 7.20 | 5.75 | 7.20 | 7.20 | 44.00% | 6,126 |
| Oct 27, 2025 | 5.75 | 5.75 | 5.00 | 5.00 | 5.00 | -7.41% | 2,403 |
| Oct 24, 2025 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | 3.85% | 3,117 |
| Oct 23, 2025 | 5.55 | 5.55 | 5.20 | 5.20 | 5.20 | -16.13% | 8,351 |
| Oct 22, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -10.14% | 1,349 |
| Oct 21, 2025 | 7.25 | 7.25 | 6.90 | 6.90 | 6.90 | -6.12% | 2,191 |
| Oct 20, 2025 | 7.65 | 7.65 | 7.35 | 7.35 | 7.35 | 3.52% | 1,245 |
| Oct 17, 2025 | 6.35 | 7.10 | 6.35 | 7.10 | 7.10 | 29.09% | 3,508 |
| Oct 16, 2025 | 7.10 | 7.10 | 5.50 | 5.50 | 5.50 | -32.93% | 9,634 |
| Oct 15, 2025 | 7.50 | 8.20 | 7.50 | 8.20 | 8.20 | 13.89% | 795 |
| Oct 14, 2025 | 6.65 | 7.20 | 6.65 | 7.20 | 7.20 | -8.28% | 2,883 |
| Oct 13, 2025 | 8.10 | 8.10 | 7.85 | 7.85 | 7.85 | 7.53% | 1,173 |
| Oct 10, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | 3.55% | 3,979 |
| Oct 9, 2025 | 7.75 | 7.75 | 7.05 | 7.05 | 7.05 | -11.88% | 3,111 |
| Oct 8, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | -2.44% | 3,507 |
| Oct 7, 2025 | 7.60 | 8.20 | 7.60 | 8.20 | 8.20 | -1.80% | 4,893 |
| Oct 6, 2025 | 9.95 | 9.95 | 8.35 | 8.35 | 8.35 | -7.22% | 6,133 |
| Oct 3, 2025 | 9.80 | 9.80 | 9.00 | 9.00 | 9.00 | - | 1,669 |
| Oct 2, 2025 | 9.65 | 9.65 | 9.00 | 9.00 | 9.00 | -6.74% | 1,426 |
| Oct 1, 2025 | 9.20 | 9.65 | 9.20 | 9.65 | 9.65 | -17.52% | 21,319 |
| Sep 30, 2025 | 13.20 | 13.20 | 11.20 | 11.70 | 11.70 | -8.59% | 12,018 |
| Sep 29, 2025 | 11.30 | 13.20 | 9.20 | 12.80 | 12.80 | 14.29% | 42,192 |
| Sep 26, 2025 | 11.50 | 11.80 | 9.45 | 11.20 | 11.20 | -6.67% | 25,693 |
| Sep 25, 2025 | 13.20 | 14.00 | 11.00 | 12.00 | 12.00 | -9.09% | 38,034 |
| Sep 24, 2025 | 15.00 | 16.90 | 12.50 | 13.20 | 13.20 | -5.71% | 81,323 |
| Sep 23, 2025 | 9.80 | 14.00 | 9.25 | 14.00 | 14.00 | 33.33% | 76,477 |
| Sep 22, 2025 | 12.40 | 12.90 | 9.40 | 10.50 | 10.50 | -11.76% | 35,782 |
| Sep 19, 2025 | 10.80 | 12.90 | 9.50 | 11.90 | 11.90 | 7.21% | 42,549 |
| Sep 18, 2025 | 9.35 | 13.40 | 7.50 | 11.10 | 11.10 | 15.63% | 141,597 |
| Sep 17, 2025 | 10.30 | 14.70 | 8.40 | 9.60 | 9.60 | -4.00% | 180,135 |
| Sep 16, 2025 | 6.60 | 10.00 | 6.60 | 10.00 | 10.00 | 75.44% | 114,323 |
| Sep 15, 2025 | 4.06 | 5.80 | 3.72 | 5.70 | 5.70 | 29.55% | 64,929 |
| Sep 12, 2025 | 3.90 | 4.68 | 3.42 | 4.40 | 4.40 | 27.91% | 167,791 |
| Sep 11, 2025 | 2.22 | 3.44 | 2.22 | 3.44 | 3.44 | 42.15% | 45,390 |
| Sep 10, 2025 | 2.56 | 2.80 | 2.20 | 2.42 | 2.42 | 0.83% | 19,546 |
| Sep 9, 2025 | 3.10 | 3.10 | 2.30 | 2.40 | 2.40 | -18.92% | 37,763 |
| Sep 8, 2025 | 2.66 | 3.38 | 2.66 | 2.96 | 2.96 | 5.71% | 57,491 |
| Sep 5, 2025 | 2.96 | 3.18 | 2.60 | 2.80 | 2.80 | -5.41% | 44,547 |
| Sep 4, 2025 | 2.98 | 3.16 | 2.72 | 2.96 | 2.96 | 2.78% | 18,966 |
| Sep 3, 2025 | 3.42 | 3.56 | 2.74 | 2.88 | 2.88 | -10.56% | 46,915 |
| Sep 2, 2025 | 3.50 | 3.50 | 2.94 | 3.22 | 3.22 | -8.52% | 43,416 |
| Sep 1, 2025 | 4.38 | 4.44 | 3.52 | 3.52 | 3.52 | -16.19% | 60,204 |
| Aug 29, 2025 | 4.00 | 5.50 | 3.88 | 4.20 | 4.20 | -9.48% | 131,093 |
| Aug 28, 2025 | 3.88 | 4.64 | 3.22 | 4.64 | 4.64 | 70.59% | 230,888 |
| Aug 27, 2025 | 1.97 | 2.72 | 1.97 | 2.72 | 2.72 | 60.95% | 77,767 |
| Aug 26, 2025 | 1.24 | 1.77 | 1.21 | 1.69 | 1.69 | 35.20% | 149,312 |
| Aug 25, 2025 | 1.22 | 1.25 | 1.02 | 1.25 | 1.25 | 2.46% | 12,540 |