BTCS S.A. (WSE:BTF)
Poland
· Delayed Price · Currency is PLN 6.95
-0.15 (-2.11%)
At close: Dec 5, 2025
BTCS S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 22, 2025 | 1.09 | 1.25 | 1.01 | 1.22 | 1.22 | 10.91% | 33,271 |
| Aug 21, 2025 | 0.93 | 1.10 | 0.88 | 1.10 | 1.10 | 15.18% | 24,490 |
| Aug 20, 2025 | 0.93 | 1.00 | 0.85 | 0.96 | 0.96 | 3.24% | 16,287 |
| Aug 19, 2025 | 0.87 | 0.93 | 0.86 | 0.93 | 0.93 | 6.94% | 6,156 |
| Aug 18, 2025 | 0.92 | 0.94 | 0.87 | 0.87 | 0.87 | -10.36% | 11,566 |
| Aug 14, 2025 | 0.98 | 1.00 | 0.88 | 0.97 | 0.97 | -1.53% | 3,867 |
| Aug 13, 2025 | 0.93 | 1.02 | 0.91 | 0.98 | 0.98 | - | 9,375 |
| Aug 12, 2025 | 0.92 | 0.98 | 0.89 | 0.98 | 0.98 | - | 5,798 |
| Aug 11, 2025 | 1.01 | 1.02 | 0.92 | 0.98 | 0.98 | -4.85% | 9,780 |
| Aug 8, 2025 | 0.94 | 1.08 | 0.90 | 1.03 | 1.03 | 11.35% | 35,300 |
| Aug 7, 2025 | 0.95 | 1.00 | 0.84 | 0.93 | 0.93 | 4.52% | 44,357 |
| Aug 6, 2025 | 1.05 | 1.11 | 0.84 | 0.89 | 0.89 | -17.29% | 41,785 |
| Aug 5, 2025 | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 1,712 |
| Aug 4, 2025 | 1.11 | 1.15 | 1.04 | 1.12 | 1.12 | -4.27% | 12,555 |
| Aug 1, 2025 | 1.13 | 1.20 | 1.10 | 1.17 | 1.17 | -4.88% | 22,942 |
| Jul 31, 2025 | 1.13 | 1.25 | 1.12 | 1.23 | 1.23 | 8.85% | 24,235 |
| Jul 30, 2025 | 1.17 | 1.25 | 1.06 | 1.13 | 1.13 | 0.89% | 37,396 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.10 | 1.12 | 1.12 | -9.68% | 18,309 |
| Jul 28, 2025 | 1.37 | 1.38 | 1.10 | 1.24 | 1.24 | -5.34% | 44,932 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.20 | 1.31 | 1.31 | -12.08% | 32,794 |
| Jul 24, 2025 | 1.45 | 1.74 | 1.22 | 1.49 | 1.49 | 2.05% | 86,577 |
| Jul 23, 2025 | 1.36 | 1.63 | 1.20 | 1.46 | 1.46 | 44.55% | 92,254 |
| Jul 22, 2025 | 0.85 | 1.01 | 0.73 | 1.01 | 1.01 | 41.26% | 30,268 |
| Jul 21, 2025 | 0.79 | 0.95 | 0.69 | 0.72 | 0.72 | -9.49% | 32,529 |
| Jul 18, 2025 | 0.96 | 0.96 | 0.79 | 0.79 | 0.79 | -9.20% | 5,847 |
| Jul 17, 2025 | 0.73 | 0.87 | 0.60 | 0.87 | 0.87 | 24.29% | 15,384 |