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 |