BTCS S.A. (WSE:BTF)
Poland
· Delayed Price · Currency is PLN 5.00
+0.54 (12.11%)
At close: Mar 6, 2026
BTCS S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.46 | 5.15 | 4.46 | 5.00 | 5.00 | 12.11% | 2,780 |
| Mar 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 198 |
| Mar 4, 2026 | 4.20 | 4.46 | 4.20 | 4.46 | 4.46 | 2.76% | 929 |
| Mar 3, 2026 | 4.66 | 4.66 | 4.20 | 4.34 | 4.34 | -7.66% | 1,524 |
| Mar 2, 2026 | 4.58 | 4.70 | 4.14 | 4.70 | 4.70 | 0.43% | 2,513 |
| Feb 27, 2026 | 4.20 | 4.80 | 4.12 | 4.68 | 4.68 | 6.85% | 2,757 |
| Feb 26, 2026 | 4.44 | 4.46 | 4.12 | 4.38 | 4.38 | -2.23% | 3,525 |
| Feb 25, 2026 | 5.15 | 5.15 | 4.12 | 4.48 | 4.48 | -13.85% | 14,856 |
| Feb 24, 2026 | 4.94 | 5.25 | 4.94 | 5.20 | 5.20 | - | 847 |
| Feb 23, 2026 | 4.94 | 5.30 | 4.80 | 5.20 | 5.20 | -1.89% | 2,632 |
| Feb 20, 2026 | 4.98 | 5.30 | 4.80 | 5.30 | 5.30 | 8.16% | 2,589 |
| Feb 19, 2026 | 4.96 | 5.00 | 4.70 | 4.90 | 4.90 | -2.97% | 1,202 |
| Feb 18, 2026 | 5.10 | 5.35 | 5.00 | 5.05 | 5.05 | -0.98% | 1,310 |
| Feb 17, 2026 | 5.30 | 5.30 | 4.86 | 5.10 | 5.10 | -3.77% | 1,056 |
| Feb 16, 2026 | 4.88 | 5.55 | 4.84 | 5.30 | 5.30 | 3.92% | 2,692 |
| Feb 13, 2026 | 4.80 | 5.15 | 4.80 | 5.10 | 5.10 | -0.97% | 3,596 |
| Feb 12, 2026 | 4.88 | 5.15 | 4.72 | 5.15 | 5.15 | 7.29% | 1,865 |
| Feb 11, 2026 | 5.45 | 5.45 | 4.66 | 4.80 | 4.80 | -11.93% | 11,734 |
| Feb 10, 2026 | 5.55 | 5.60 | 5.15 | 5.45 | 5.45 | -0.91% | 991 |
| Feb 9, 2026 | 5.35 | 5.60 | 5.20 | 5.50 | 5.50 | 2.80% | 859 |
| Feb 6, 2026 | 5.40 | 5.40 | 4.88 | 5.35 | 5.35 | -0.93% | 3,009 |
| Feb 5, 2026 | 5.15 | 5.40 | 5.00 | 5.40 | 5.40 | 0.93% | 5,782 |
| Feb 4, 2026 | 5.40 | 6.45 | 5.15 | 5.35 | 5.35 | -0.93% | 14,024 |
| Feb 3, 2026 | 5.40 | 5.40 | 5.15 | 5.40 | 5.40 | - | 1,611 |
| Feb 2, 2026 | 5.35 | 5.40 | 5.15 | 5.40 | 5.40 | -3.57% | 2,949 |
| Jan 30, 2026 | 5.60 | 5.60 | 5.35 | 5.60 | 5.60 | 0.90% | 867 |
| Jan 29, 2026 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | 2.78% | 2,416 |
| Jan 28, 2026 | 5.55 | 5.55 | 5.25 | 5.40 | 5.40 | -2.70% | 383 |
| Jan 27, 2026 | 5.20 | 5.55 | 5.20 | 5.55 | 5.55 | 2.78% | 666 |
| Jan 26, 2026 | 5.35 | 5.60 | 5.10 | 5.40 | 5.40 | -3.57% | 2,232 |
| Jan 23, 2026 | 5.60 | 5.75 | 5.35 | 5.60 | 5.60 | -2.61% | 7,958 |
| Jan 22, 2026 | 5.80 | 5.90 | 4.82 | 5.75 | 5.75 | 2.68% | 8,087 |
| Jan 21, 2026 | 5.75 | 5.80 | 5.55 | 5.60 | 5.60 | -5.08% | 3,706 |
| Jan 20, 2026 | 5.80 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | 753 |
| Jan 19, 2026 | 5.75 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 2,886 |
| Jan 16, 2026 | 5.60 | 6.60 | 5.60 | 5.90 | 5.90 | 5.36% | 8,560 |
| Jan 15, 2026 | 5.90 | 6.00 | 5.40 | 5.60 | 5.60 | -4.27% | 1,851 |
| Jan 14, 2026 | 6.05 | 6.05 | 5.80 | 5.85 | 5.85 | -4.88% | 1,308 |
| Jan 13, 2026 | 5.60 | 6.25 | 5.60 | 6.15 | 6.15 | 6.03% | 3,961 |
| Jan 12, 2026 | 5.90 | 5.90 | 5.60 | 5.80 | 5.80 | -1.69% | 1,057 |
| Jan 9, 2026 | 5.75 | 6.05 | 5.75 | 5.90 | 5.90 | 6.31% | 2,188 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.50 | 5.55 | 5.55 | -7.50% | 3,305 |
| Jan 7, 2026 | 6.05 | 6.05 | 5.80 | 6.00 | 6.00 | 0.84% | 685 |
| Jan 5, 2026 | 6.00 | 6.00 | 5.80 | 5.95 | 5.95 | -0.83% | 145 |
| Jan 2, 2026 | 5.95 | 6.85 | 5.65 | 6.00 | 6.00 | -2.44% | 9,848 |
| Dec 30, 2025 | 5.90 | 6.15 | 5.70 | 6.15 | 6.15 | -0.81% | 2,787 |
| Dec 29, 2025 | 6.10 | 7.00 | 5.25 | 6.20 | 6.20 | 14.81% | 10,539 |
| Dec 23, 2025 | 5.15 | 5.40 | 4.80 | 5.40 | 5.40 | 4.85% | 6,923 |
| Dec 22, 2025 | 5.25 | 5.50 | 5.15 | 5.15 | 5.15 | -1.90% | 1,589 |
| Dec 19, 2025 | 5.70 | 5.70 | 5.05 | 5.25 | 5.25 | -7.89% | 2,716 |
| Dec 18, 2025 | 5.65 | 5.70 | 5.45 | 5.70 | 5.70 | -1.72% | 572 |
| Dec 17, 2025 | 5.80 | 5.80 | 5.30 | 5.80 | 5.80 | 4.50% | 2,869 |
| Dec 16, 2025 | 6.05 | 6.10 | 5.45 | 5.55 | 5.55 | -11.90% | 10,311 |
| Dec 15, 2025 | 5.85 | 6.85 | 5.40 | 6.30 | 6.30 | 12.50% | 15,295 |
| Dec 12, 2025 | 6.40 | 6.40 | 5.60 | 5.60 | 5.60 | -10.40% | 5,599 |
| Dec 11, 2025 | 6.20 | 6.25 | 6.00 | 6.25 | 6.25 | -2.34% | 4,394 |
| Dec 10, 2025 | 6.20 | 6.40 | 5.65 | 6.40 | 6.40 | -2.29% | 13,838 |
| Dec 9, 2025 | 6.60 | 6.60 | 6.25 | 6.55 | 6.55 | -0.76% | 4,868 |
| Dec 8, 2025 | 7.00 | 7.00 | 6.45 | 6.60 | 6.60 | -5.04% | 1,897 |
| Dec 5, 2025 | 7.15 | 7.30 | 6.55 | 6.95 | 6.95 | -2.11% | 6,286 |
| Dec 4, 2025 | 7.35 | 7.85 | 6.60 | 7.10 | 7.10 | -4.05% | 7,051 |
| Dec 3, 2025 | 7.85 | 8.00 | 6.75 | 7.40 | 7.40 | -5.13% | 6,290 |
| Dec 2, 2025 | 8.05 | 8.20 | 7.10 | 7.80 | 7.80 | -3.11% | 14,536 |
| Dec 1, 2025 | 8.50 | 8.50 | 7.65 | 8.05 | 8.05 | -4.73% | 2,778 |
| Nov 28, 2025 | 8.95 | 9.00 | 7.25 | 8.45 | 8.45 | 21.58% | 22,542 |
| Nov 27, 2025 | 6.70 | 7.20 | 6.10 | 6.95 | 6.95 | 6.92% | 8,493 |
| Nov 26, 2025 | 8.55 | 8.55 | 6.50 | 6.50 | 6.50 | -23.98% | 13,546 |
| Nov 25, 2025 | 8.75 | 9.45 | 8.00 | 8.55 | 8.55 | -0.58% | 5,299 |
| Nov 24, 2025 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | 4.88% | 3,512 |
| Nov 21, 2025 | 6.80 | 8.20 | 6.80 | 8.20 | 8.20 | 22.39% | 10,431 |
| Nov 20, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -8.22% | 1,041 |
| Nov 19, 2025 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -8.18% | 545 |
| Nov 18, 2025 | 8.20 | 8.20 | 7.95 | 7.95 | 7.95 | -3.05% | 3,144 |
| Nov 17, 2025 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 7.89% | 363 |
| Nov 14, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 5.56% | 8,528 |
| Nov 13, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 1.41% | 3,935 |
| Nov 12, 2025 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -0.70% | 2,475 |
| Nov 10, 2025 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -3.38% | 7,915 |
| Nov 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 2,701 |
| Nov 6, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 4.17% | 3,310 |
| Nov 5, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 7.46% | 3,562 |
| Nov 4, 2025 | 7.20 | 7.20 | 6.70 | 6.70 | 6.70 | 4.69% | 4,417 |
| Nov 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 17.43% | 1,304 |
| 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 |