The Blockchain Group (FRA:BC7)
Germany
· Delayed Price · Currency is EUR 0.857
+0.002 (0.23%)
At close: Dec 4, 2025
The Blockchain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.23% | - |
| Dec 3, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.79% | - |
| Dec 2, 2025 | 0.75 | 0.90 | 0.75 | 0.90 | 0.90 | 18.16% | - |
| Dec 1, 2025 | 0.82 | 0.82 | 0.76 | 0.76 | 0.76 | -11.53% | - |
| Nov 28, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 5.79% | - |
| Nov 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.25% | - |
| Nov 26, 2025 | 0.74 | 0.88 | 0.74 | 0.81 | 0.81 | 13.45% | 200 |
| Nov 25, 2025 | 0.71 | 0.77 | 0.71 | 0.71 | 0.71 | 1.13% | 320 |
| Nov 24, 2025 | 0.82 | 0.82 | 0.71 | 0.71 | 0.71 | 3.67% | 120 |
| Nov 21, 2025 | 0.76 | 0.78 | 0.68 | 0.68 | 0.68 | -4.76% | 1,000 |
| Nov 20, 2025 | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -13.86% | - |
| Nov 19, 2025 | 0.80 | 0.95 | 0.80 | 0.83 | 0.83 | 3.62% | 10,000 |
| Nov 18, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 4.57% | 3,500 |
| Nov 17, 2025 | 0.79 | 0.94 | 0.77 | 0.77 | 0.77 | -6.13% | 100 |
| Nov 14, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -6.31% | - |
| Nov 13, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | 1.28% | - |
| Nov 12, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 3.37% | - |
| Nov 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.46% | - |
| Nov 10, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -5.42% | - |
| Nov 7, 2025 | 0.78 | 0.87 | 0.78 | 0.87 | 0.87 | 11.58% | - |
| Nov 6, 2025 | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -6.39% | - |
| Nov 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.82% | - |
| Nov 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.04% | - |
| Nov 3, 2025 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -8.80% | - |
| Oct 31, 2025 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | 0.42% | - |
| Oct 30, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.26% | - |
| Oct 29, 2025 | 1.00 | 1.11 | 0.95 | 0.95 | 0.95 | -4.43% | 1,200 |
| Oct 28, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -4.05% | - |
| Oct 27, 2025 | 0.89 | 1.13 | 0.89 | 1.04 | 1.04 | 22.03% | 1,000 |
| Oct 24, 2025 | 0.82 | 0.96 | 0.82 | 0.85 | 0.85 | 3.92% | 1,300 |
| Oct 23, 2025 | 0.71 | 0.82 | 0.71 | 0.82 | 0.82 | 13.31% | - |
| Oct 22, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -3.22% | - |
| Oct 21, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -5.82% | - |
| Oct 20, 2025 | 0.70 | 0.79 | 0.70 | 0.79 | 0.79 | 18.06% | - |
| Oct 17, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -3.60% | - |
| Oct 16, 2025 | 0.78 | 0.84 | 0.70 | 0.70 | 0.70 | -10.90% | 1,500 |
| Oct 15, 2025 | 0.71 | 0.80 | 0.71 | 0.78 | 0.78 | 3.86% | 4,500 |
| Oct 14, 2025 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -9.84% | - |
| Oct 13, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -1.07% | 8 |
| Oct 10, 2025 | 1.01 | 1.01 | 0.84 | 0.84 | 0.84 | -16.63% | 1,030 |
| Oct 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 8, 2025 | 1.08 | 1.11 | 1.01 | 1.01 | 1.01 | -7.00% | 583 |
| Oct 7, 2025 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -6.22% | - |
| Oct 6, 2025 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -1.53% | - |
| Oct 3, 2025 | 1.07 | 1.35 | 1.07 | 1.18 | 1.18 | 6.52% | 1,900 |
| Oct 2, 2025 | 1.09 | 1.19 | 1.09 | 1.10 | 1.10 | -0.18% | 1,109 |
| Oct 1, 2025 | 0.99 | 1.14 | 0.99 | 1.11 | 1.11 | 14.02% | 1,000 |
| Sep 30, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.83% | - |
| Sep 29, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -4.75% | - |
| Sep 26, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | 4.77% | 100 |
| Sep 25, 2025 | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -20.59% | - |
| Sep 24, 2025 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 8.98% | 500 |
| Sep 23, 2025 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 6.10% | - |
| Sep 22, 2025 | 1.19 | 1.19 | 1.05 | 1.05 | 1.05 | -3.31% | 1,942 |
| Sep 19, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.69% | - |
| Sep 18, 2025 | 1.18 | 1.20 | 1.12 | 1.12 | 1.12 | -6.53% | 2,400 |
| Sep 17, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.49% | 2,000 |
| Sep 16, 2025 | 1.62 | 1.62 | 1.21 | 1.21 | 1.21 | -24.25% | 3,040 |
| Sep 15, 2025 | 1.65 | 1.93 | 1.60 | 1.60 | 1.60 | -2.79% | 250 |
| Sep 12, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Sep 11, 2025 | 1.75 | 1.81 | 1.69 | 1.69 | 1.69 | -5.17% | 500 |
| Sep 10, 2025 | 1.65 | 1.78 | 1.65 | 1.78 | 1.78 | 11.96% | 2,720 |
| Sep 9, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 5.73% | 300 |
| Sep 8, 2025 | 1.64 | 1.64 | 1.50 | 1.50 | 1.50 | -6.01% | 90 |
| Sep 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.38% | - |
| Sep 4, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -4.10% | 750 |
| Sep 3, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.12% | - |
| Sep 2, 2025 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | 3.62% | - |
| Sep 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.04% | - |
| Aug 29, 2025 | 1.77 | 1.77 | 1.57 | 1.57 | 1.57 | -11.21% | - |
| Aug 28, 2025 | 1.64 | 1.91 | 1.64 | 1.77 | 1.77 | 9.15% | 1,250 |
| Aug 27, 2025 | 1.65 | 1.76 | 1.62 | 1.62 | 1.62 | -2.53% | 1,000 |
| Aug 26, 2025 | 1.68 | 1.70 | 1.66 | 1.66 | 1.66 | -0.60% | 50,000 |
| Aug 25, 2025 | 1.97 | 1.97 | 1.62 | 1.67 | 1.67 | -17.53% | 1,800 |
| Aug 22, 2025 | 1.86 | 2.03 | 1.86 | 2.03 | 2.03 | 8.64% | - |
| Aug 21, 2025 | 1.80 | 1.95 | 1.80 | 1.86 | 1.86 | 3.44% | 5,000 |
| Aug 20, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.59% | 1,270 |
| Aug 19, 2025 | 2.01 | 2.01 | 1.85 | 1.85 | 1.85 | -7.73% | 200 |
| Aug 18, 2025 | 2.04 | 2.07 | 1.99 | 2.01 | 2.01 | 0.45% | 271 |
| Aug 15, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | - |
| Aug 14, 2025 | 2.24 | 2.51 | 1.99 | 1.99 | 1.99 | -10.14% | 14,464 |
| Aug 13, 2025 | 2.09 | 2.26 | 2.09 | 2.21 | 2.21 | 6.00% | 2,658 |
| Aug 12, 2025 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -3.02% | - |
| Aug 11, 2025 | 2.28 | 2.29 | 2.15 | 2.15 | 2.15 | -3.59% | 11,000 |
| Aug 8, 2025 | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | 3.72% | 5,400 |
| Aug 7, 2025 | 2.44 | 2.44 | 2.15 | 2.15 | 2.15 | -9.28% | 5,400 |
| Aug 6, 2025 | 2.49 | 2.49 | 2.37 | 2.37 | 2.37 | -4.05% | - |
| Aug 5, 2025 | 2.58 | 2.59 | 2.47 | 2.47 | 2.47 | -4.45% | 32,000 |
| Aug 4, 2025 | 2.66 | 2.66 | 2.59 | 2.59 | 2.59 | -7.01% | - |
| Aug 1, 2025 | 2.71 | 2.78 | 2.71 | 2.78 | 2.78 | 2.39% | 350 |
| Jul 31, 2025 | 2.81 | 2.85 | 2.72 | 2.72 | 2.72 | -3.04% | 1,100 |
| Jul 30, 2025 | 2.52 | 2.99 | 2.52 | 2.80 | 2.80 | 11.11% | 1,000 |
| Jul 29, 2025 | 2.75 | 2.75 | 2.52 | 2.52 | 2.52 | -8.36% | 2,300 |
| Jul 28, 2025 | 2.81 | 2.82 | 2.71 | 2.75 | 2.75 | 2.23% | 6,288 |
| Jul 25, 2025 | 2.97 | 2.97 | 2.69 | 2.69 | 2.69 | -10.03% | 3,900 |
| Jul 24, 2025 | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | -1.48% | - |
| Jul 23, 2025 | 3.08 | 3.21 | 2.97 | 3.04 | 3.04 | 0.17% | 2,072 |
| Jul 22, 2025 | 3.07 | 3.33 | 3.03 | 3.03 | 3.03 | -3.04% | 2,000 |
| Jul 21, 2025 | 3.40 | 3.40 | 3.08 | 3.13 | 3.13 | -8.36% | 1,450 |
| Jul 18, 2025 | 3.92 | 3.92 | 3.41 | 3.41 | 3.41 | -11.77% | 4,504 |