BTCS S.A. (WSE:BTF)
Poland · Delayed Price · Currency is PLN 4.420
+0.180 (4.25%)
At close: Jun 15, 2026
BTCS S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.24 | 4.42 | 4.16 | 4.42 | 4.42 | 4.25% | 2,623 |
| Jun 12, 2026 | 4.12 | 4.24 | 4.10 | 4.24 | 4.24 | 2.91% | 1,351 |
| Jun 11, 2026 | 4.16 | 4.16 | 4.10 | 4.12 | 4.12 | -0.96% | 221 |
| Jun 10, 2026 | 4.38 | 4.38 | 3.90 | 4.16 | 4.16 | -5.02% | 7,714 |
| Jun 9, 2026 | 4.60 | 4.60 | 4.30 | 4.38 | 4.38 | -4.78% | 2,492 |
| Jun 8, 2026 | 4.36 | 4.60 | 4.14 | 4.60 | 4.60 | 5.99% | 7,839 |
| Jun 5, 2026 | 4.20 | 4.34 | 4.14 | 4.34 | 4.34 | 2.84% | 2,510 |
| Jun 3, 2026 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | -2.76% | 625 |
| Jun 2, 2026 | 4.24 | 4.34 | 4.16 | 4.34 | 4.34 | 1.88% | 1,906 |
| Jun 1, 2026 | 4.24 | 4.32 | 4.24 | 4.26 | 4.26 | -0.93% | 475 |
| May 29, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.83% | 531 |
| May 28, 2026 | 4.38 | 4.38 | 4.12 | 4.38 | 4.38 | - | 7,612 |
| May 27, 2026 | 4.38 | 4.96 | 4.06 | 4.38 | 4.38 | - | 6,640 |
| May 26, 2026 | 4.26 | 4.38 | 4.14 | 4.38 | 4.38 | 2.82% | 5,369 |
| May 25, 2026 | 4.38 | 4.38 | 4.20 | 4.26 | 4.26 | -2.74% | 3,330 |
| May 22, 2026 | 4.36 | 4.38 | 4.32 | 4.38 | 4.38 | -0.45% | 1,320 |
| May 21, 2026 | 4.44 | 4.44 | 4.32 | 4.40 | 4.40 | -0.90% | 1,103 |
| May 20, 2026 | 4.52 | 4.52 | 4.36 | 4.44 | 4.44 | -1.33% | 1,403 |
| May 19, 2026 | 4.52 | 4.52 | 4.38 | 4.50 | 4.50 | 0.45% | 1,262 |
| May 18, 2026 | 4.52 | 4.56 | 4.44 | 4.48 | 4.48 | -0.88% | 1,205 |
| May 15, 2026 | 4.50 | 4.56 | 4.50 | 4.52 | 4.52 | 0.44% | 624 |
| May 14, 2026 | 4.58 | 4.60 | 4.44 | 4.50 | 4.50 | -1.75% | 5,214 |
| May 13, 2026 | 4.42 | 4.58 | 4.42 | 4.58 | 4.58 | 5.05% | 3,729 |
| May 12, 2026 | 4.64 | 4.64 | 4.34 | 4.36 | 4.36 | -6.03% | 3,016 |
| May 11, 2026 | 4.64 | 4.64 | 4.50 | 4.64 | 4.64 | - | 151 |
| May 8, 2026 | 4.64 | 4.64 | 4.50 | 4.64 | 4.64 | - | 322 |
| May 7, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | -2.11% | 51 |
| May 6, 2026 | 4.78 | 4.80 | 4.56 | 4.74 | 4.74 | -1.25% | 1,004 |
| May 5, 2026 | 4.50 | 4.96 | 4.50 | 4.80 | 4.80 | 7.62% | 4,761 |
| May 4, 2026 | 4.46 | 4.46 | 4.40 | 4.46 | 4.46 | - | 613 |
| Apr 30, 2026 | 4.52 | 4.52 | 4.30 | 4.46 | 4.46 | -1.33% | 2,648 |
| Apr 29, 2026 | 4.52 | 4.52 | 4.38 | 4.52 | 4.52 | - | 1,681 |
| Apr 28, 2026 | 4.70 | 4.70 | 4.42 | 4.52 | 4.52 | -3.83% | 1,972 |
| Apr 27, 2026 | 4.66 | 4.70 | 4.60 | 4.70 | 4.70 | 0.86% | 1,071 |
| Apr 24, 2026 | 4.94 | 4.94 | 4.42 | 4.66 | 4.66 | -5.67% | 2,372 |
| Apr 23, 2026 | 4.78 | 4.94 | 4.42 | 4.94 | 4.94 | 3.35% | 4,098 |
| Apr 22, 2026 | 4.96 | 4.96 | 4.70 | 4.78 | 4.78 | -3.63% | 1,131 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.82 | 4.96 | 4.96 | -0.80% | 379 |
| Apr 20, 2026 | 4.76 | 5.15 | 4.76 | 5.00 | 5.00 | 5.04% | 3,179 |
| Apr 17, 2026 | 4.74 | 4.76 | 4.44 | 4.76 | 4.76 | 0.42% | 792 |
| Apr 16, 2026 | 5.00 | 5.00 | 4.70 | 4.74 | 4.74 | -5.20% | 846 |
| Apr 15, 2026 | 5.00 | 5.25 | 4.90 | 5.00 | 5.00 | - | 1,811 |
| Apr 14, 2026 | 4.70 | 5.20 | 4.50 | 5.00 | 5.00 | 6.84% | 4,982 |
| Apr 13, 2026 | 4.46 | 4.70 | 4.46 | 4.68 | 4.68 | 0.43% | 645 |
| Apr 10, 2026 | 4.98 | 4.98 | 4.52 | 4.66 | 4.66 | -6.80% | 1,446 |
| Apr 9, 2026 | 4.40 | 5.25 | 4.40 | 5.00 | 5.00 | 13.64% | 8,703 |
| Apr 8, 2026 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 3.77% | 502 |
| Apr 7, 2026 | 4.46 | 4.46 | 4.20 | 4.24 | 4.24 | -4.93% | 2,833 |
| Apr 2, 2026 | 4.42 | 4.50 | 4.28 | 4.46 | 4.46 | 1.36% | 428 |
| Apr 1, 2026 | 4.50 | 4.64 | 4.20 | 4.40 | 4.40 | -2.22% | 2,092 |