Blockchain Group SA(DE:BC70)
€5.650.00 (-0.88%)
DE:BC70
Blockchain Group SA historical prices
€5.65
At close:0.00 (-0.88%)
Blockchain Group SA (BC70) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 50 | 0.08 |
| Nov 09, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 0 | 0.00 |
| Nov 06, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -9.52% | 0 | 0.00 |
| Nov 05, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | +6.78% | 0 | 0.00 |
| Nov 04, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | +3.51% | 0 | 0.00 |
| Nov 03, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5.80 | 6.05 | 5.70 | 5.70 | 5.70 | -2.56% | 1,100 | 1.83 |
| Oct 30, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | +1.74% | 0 | 0.00 |
| Oct 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 10 | 0.02 |
| Oct 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | +2.65% | 0 | 0.00 |
| Oct 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 0 | 0.00 |
| Oct 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +1.77% | 0 | 0.00 |
| Oct 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | 0 | 0.00 |
| Oct 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +2.59% | 0 | 0.00 |
| Oct 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | +5.45% | 0 | 0.00 |
| Oct 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | +4.76% | 0 | 0.00 |
| Oct 16, 2026 | 5.65 | 5.65 | 5.25 | 5.25 | 5.25 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -6.25% | 257 | 0.43 |
| Oct 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | 0 | 0.00 |
| Oct 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.61% | 0 | 0.00 |
| Oct 12, 2026 | 5.55 | 5.85 | 5.55 | 5.72 | 5.72 | +4.77% | 500 | 0.85 |
| Oct 09, 2026 | 5.29 | 5.46 | 5.29 | 5.46 | 5.46 | +2.63% | 20 | 0.03 |
| Oct 08, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.84% | 0 | 0.00 |
| Oct 07, 2026 | 5.73 | 5.73 | 5.36 | 5.36 | 5.36 | -7.25% | 1,200 | 2.10 |
| Oct 06, 2026 | 5.73 | 5.78 | 5.73 | 5.78 | 5.78 | +1.92% | 700 | 1.25 |
| Oct 05, 2026 | 5.69 | 5.70 | 5.67 | 5.67 | 5.67 | -1.13% | 1,000 | 1.84 |
| Oct 02, 2026 | 5.71 | 5.74 | 5.71 | 5.74 | 5.74 | +1.43% | 0 | 0.00 |
| Oct 01, 2026 | 5.66 | 5.65 | 5.65 | 5.65 | 5.65 | +2.26% | 0 | 0.00 |
| Sep 30, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | +0.80% | 0 | 0.00 |
| Sep 29, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% | 0 | 0.00 |
| Sep 28, 2026 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | +2.99% | 0 | 0.00 |
| Sep 25, 2026 | 5.48 | 5.48 | 5.36 | 5.36 | 5.36 | -1.92% | 0 | 0.00 |
| Sep 24, 2026 | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | +0.55% | 0 | 0.00 |
| Sep 23, 2026 | 5.82 | 5.82 | 5.43 | 5.43 | 5.43 | -5.97% | 0 | 0.00 |
| Sep 22, 2026 | 5.89 | 5.89 | 5.78 | 5.78 | 5.78 | -1.45% | 0 | 0.00 |
| Sep 21, 2026 | 5.70 | 6.06 | 5.70 | 5.86 | 5.86 | +3.35% | 500 | 0.91 |
| Sep 18, 2026 | 5.20 | 5.67 | 5.20 | 5.67 | 5.67 | +9.99% | 0 | 0.00 |
| Sep 17, 2026 | 4.99 | 5.16 | 4.99 | 5.16 | 5.16 | +4.06% | 0 | 0.00 |
| Sep 16, 2026 | 4.91 | 4.96 | 4.91 | 4.95 | 4.95 | +0.57% | 405 | 0.74 |
| Sep 15, 2026 | 5.17 | 5.17 | 4.93 | 4.93 | 4.93 | -5.18% | 5,000 | 10.76 |
| Sep 14, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | +2.93% | 1 | 0.00 |
| Sep 11, 2026 | 5.05 | 5.14 | 5.05 | 5.05 | 5.05 | +0.56% | 15 | 0.03 |
| Sep 10, 2026 | 5.29 | 5.29 | 5.02 | 5.02 | 5.02 | -4.74% | 10,000 | 32.73 |
| Sep 09, 2026 | 4.97 | 5.30 | 4.97 | 5.27 | 5.27 | +5.93% | 10,100 | 69.00 |
| Sep 08, 2026 | 5.00 | 5.27 | 4.97 | 4.97 | 4.97 | +6.74% | 8,000 | 412.44 |
| Sep 07, 2026 | 4.59 | 4.66 | 4.59 | 4.66 | 4.66 | +1.30% | 0 | 0.00 |
| Sep 04, 2026 | 4.79 | 4.79 | 4.60 | 4.60 | 4.60 | +2.68% | 0 | 0.00 |
| Sep 03, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | 0 | 0.00 |
| Sep 02, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.64% | 0 | 0.00 |
