Dusseldorf - Delayed Quote EUR

Bitfarms Ltd (1B2.DU)

Compare
1.5500
-0.0910
(-5.55%)
As of 8:12:08 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251.55001.55001.55001.55001.5500-
Jan 21, 20251.58001.64101.58001.64101.64101,000
Jan 20, 20251.66001.66001.66001.66001.6600-
Jan 17, 20251.59001.59001.59001.59001.5900-
Jan 16, 20251.58301.58301.58301.58301.5830-
Jan 15, 20251.51301.51301.51301.51301.5130-
Jan 14, 20251.48001.48001.48001.48001.4800-
Jan 13, 20251.52101.52101.52101.52101.5210-
Jan 10, 20251.54901.54901.54901.54901.5490-
Jan 9, 20251.54901.54901.54901.54901.5490-
Jan 8, 20251.56901.56901.56901.56901.5690-
Jan 7, 20251.65901.65901.65901.65901.6590-
Jan 6, 20251.73001.73001.73001.73001.7300-
Jan 3, 20251.50801.50801.50801.50801.5080-
Jan 2, 20251.42101.42101.42101.42101.4210-
Dec 30, 20241.52401.52401.49401.49401.4940-
Dec 27, 20241.56901.56901.56901.56901.5690-
Dec 23, 20241.57101.57101.57101.57101.5710-
Dec 20, 20241.60901.60901.60901.60901.6090-
Dec 19, 20241.73101.73101.73101.73101.7310-
Dec 18, 20241.90801.90801.90801.90801.9080-
Dec 17, 20241.96301.96301.96301.96301.9630-
Dec 16, 20241.92801.92801.92801.92801.9280-
Dec 13, 20241.88501.88501.88501.88501.8850-
Dec 12, 20241.99801.99801.99801.99801.9980210
Dec 11, 20241.90801.90801.90801.90801.9080-
Dec 10, 20242.00202.00202.00202.00202.0020-
Dec 9, 20242.12802.12802.12802.12802.1280-
Dec 6, 20241.91701.91701.91701.91701.9170-
Dec 5, 20242.09402.09402.09402.09402.0940-
Dec 4, 20241.87801.87801.87801.87801.8780-
Dec 3, 20241.90901.90901.90901.90901.9090-
Dec 2, 20241.99001.99001.99001.99001.9900-
Nov 29, 20241.95501.95501.95501.95501.9550-
Nov 28, 20241.96201.96201.96201.96201.9620-
Nov 27, 20241.89501.89501.89501.89501.8950-
Nov 26, 20241.89901.89901.89901.89901.8990-
Nov 25, 20241.99101.99101.99101.99101.9910-
Nov 22, 20241.92001.92001.92001.92001.9200-
Nov 21, 20242.08802.08802.08802.08802.0880-
Nov 20, 20242.03802.03802.03802.03802.0380-
Nov 19, 20242.01802.01802.01802.01802.0180-
Nov 18, 20242.11802.11802.11802.11802.1180-
Nov 15, 20241.98301.98301.98301.98301.9830-
Nov 14, 20242.15802.15802.00002.01002.0100136
Nov 13, 20242.31202.31202.31202.31202.3120-
Nov 12, 20242.60802.60802.49802.49802.4980135
Nov 11, 20242.27002.27002.27002.27002.2700-
Nov 8, 20242.04002.04002.04002.04002.0400-
Nov 7, 20241.90801.90801.90801.90801.9080-
Nov 6, 20241.89201.89201.89201.89201.8920-
Nov 5, 20241.62701.62701.62701.62701.6270-
Nov 4, 20241.65001.65001.65001.65001.6500-
Nov 1, 20241.73801.73801.73801.73801.7380-
Oct 31, 20241.94301.94301.94301.94301.9430-
Oct 30, 20242.05202.05202.05202.05202.0520-
Oct 29, 20242.09202.09202.09202.09202.0920-
Oct 28, 20241.78001.78001.78001.78001.7800-
Oct 25, 20241.79501.79501.79501.79501.7950-
Oct 24, 20241.82401.82401.82401.82401.8240-
Oct 23, 20241.91101.91101.91101.91101.9110-
Oct 22, 20241.98101.98101.98101.98101.9810-
Oct 21, 20241.91401.91401.91401.91401.9140-
Oct 18, 20241.73501.73501.73501.73501.7350-
Oct 17, 20241.73401.73401.73401.73401.7340-
Oct 16, 20241.67701.67701.67701.67701.6770-
Oct 15, 20241.71401.71401.71401.71401.7140-
Oct 14, 20241.68401.68401.68401.68401.6840-
Oct 11, 20241.62401.62401.62401.62401.6240-
Oct 10, 20241.60901.60901.60901.60901.6090-
Oct 9, 20241.66401.66401.66401.66401.6640-
Oct 8, 20241.65501.65501.65501.65501.6550-
Oct 7, 20241.81201.81201.81201.81201.8120-
Oct 4, 20241.76501.76501.76501.76501.7650-
Oct 3, 20241.79301.79301.75301.75301.7530-
Oct 2, 20241.74001.74001.74001.74001.7400-
Oct 1, 20241.86301.86301.86301.86301.8630-
Sep 30, 20241.92401.92401.92401.92401.9240-
Sep 27, 20241.96701.96701.96701.96701.9670-
Sep 26, 20241.88801.88801.88801.88801.8880-
Sep 25, 20241.94901.94901.94901.94901.9490-
Sep 24, 20241.80701.80701.80701.80701.8070-
Sep 23, 20241.79001.79001.79001.79001.7900-
Sep 20, 20241.82301.82301.82301.82301.8230-
Sep 19, 20241.79301.79301.79301.79301.7930-
Sep 18, 20241.79701.79701.79701.79701.7970-
Sep 17, 20241.76101.76101.76101.76101.7610-
Sep 16, 20241.77801.77801.77801.77801.7780-
Sep 13, 20241.81301.81301.81301.81301.8130-
Sep 12, 20241.79701.79701.79701.79701.7970-
Sep 11, 20241.73501.73501.73501.73501.7350-
Sep 10, 20241.73501.73501.73501.73501.7350-
Sep 9, 20241.64401.64401.64401.64401.6440-
Sep 6, 20241.69501.69501.69501.69501.6950-
Sep 5, 20241.69501.69501.69501.69501.6950-
Sep 4, 20241.70501.70501.70501.70501.7050-
Sep 3, 20241.91701.91701.91701.91701.9170-
Sep 2, 20241.88301.88301.88301.88301.8830-
Aug 30, 20241.89501.89501.89501.89501.8950-
Aug 29, 20241.89401.89401.89401.89401.8940-
Aug 28, 20241.93301.93301.93301.93301.9330-
Aug 27, 20242.09202.09202.09202.09202.0920-
Aug 26, 20242.19202.19202.19202.19202.1920-
Aug 23, 20242.04202.04202.04202.04202.0420-
Aug 22, 20242.06802.06802.06802.06802.0680-
Aug 21, 20242.09002.09002.09002.09002.0900-
Aug 20, 20242.19802.19802.19802.19802.1980-
Aug 19, 20242.07202.07202.07202.07202.0720-
Aug 16, 20242.11602.11602.11602.11602.1160-
Aug 15, 20241.98101.98101.98101.98101.9810-
Aug 14, 20242.07202.07202.07202.07202.0720-
Aug 13, 20242.00402.00402.00402.00402.0040-
Aug 12, 20241.96401.96401.96401.96401.9640-
Aug 9, 20242.14002.14002.14002.14002.1400-
Aug 8, 20241.74301.74301.74301.74301.7430-
Aug 7, 20241.84301.84301.84301.84301.8430-
Aug 6, 20241.92601.92601.92601.92601.9260-
Aug 5, 20241.74401.74401.58601.58601.58603,200
Aug 2, 20242.30002.30002.30002.30002.3000-
Aug 1, 20242.33402.33402.33402.33402.3340-
Jul 31, 20242.32802.32802.32802.32802.3280-
Jul 30, 20242.30002.30002.30002.30002.3000-
Jul 29, 20242.52002.52002.52002.52002.5200-
Jul 26, 20242.45602.45602.45602.45602.4560-
Jul 25, 20242.40402.40402.40402.40402.4040-
Jul 24, 20242.48202.48202.48202.48202.4820-
Jul 23, 20242.48202.48202.48202.48202.4820-
Jul 22, 20242.58002.58002.58002.58002.5800-
Jul 19, 20242.47802.47802.47802.47802.4780-
Jul 18, 20242.66202.66202.66202.66202.6620-
Jul 17, 20242.71202.71202.71202.71202.7120-
Jul 16, 20242.49002.49002.49002.49002.4900-
Jul 15, 20242.50002.50002.50002.50002.5000-
Jul 12, 20242.20002.20002.20002.20002.2000-
Jul 11, 20242.24002.24002.24002.24002.2400-
Jul 10, 20242.32802.32802.32802.32802.3280-
Jul 9, 20242.46802.46802.46802.46802.4680-
Jul 8, 20242.36202.36202.36202.36202.3620-
Jul 5, 20242.14402.14402.14402.14402.1440-
Jul 4, 20242.25402.25402.25402.25402.2540-
Jul 3, 20242.34202.34202.34202.34202.3420-
Jul 2, 20242.43202.43202.43202.43202.4320-
Jul 1, 20242.48202.48202.48202.48202.4820-
Jun 28, 20242.40202.40202.40202.40202.4020-
Jun 27, 20242.42202.42202.42202.42202.4220-
Jun 26, 20242.53002.53002.53002.53002.5300-
Jun 25, 20242.52802.52802.52802.52802.5280-
Jun 24, 20242.68202.68202.68202.68202.6820-
Jun 21, 20242.86002.86002.86002.86002.8600-
Jun 20, 20242.90602.90602.90602.90602.9060-
Jun 19, 20242.94602.94602.94602.94602.9460-
Jun 18, 20242.95002.95002.95002.95002.9500-
Jun 17, 20242.77002.77002.77002.77002.7700-
Jun 14, 20242.59002.59002.59002.59002.5900-
Jun 13, 20242.21602.21602.21602.21602.2160-
Jun 12, 20242.06202.06202.06202.06202.0620-
Jun 11, 20242.09202.09202.09202.09202.0920-
Jun 10, 20242.28802.28802.28802.28802.28803,000
Jun 7, 20242.24602.24602.24602.24602.2460-
Jun 6, 20242.26202.26202.26202.26202.2620-
Jun 5, 20242.17202.17202.17202.17202.1720-
Jun 4, 20242.12002.12002.12002.12002.1200100
Jun 3, 20242.07402.07402.07402.07402.0740-
May 31, 20242.02802.02802.02802.02802.0280-
May 30, 20242.00202.00202.00202.00202.0020-
May 29, 20241.99501.99501.99501.99501.9950-
May 28, 20241.85601.85601.85601.85601.8560-
May 27, 20241.82301.82301.82301.82301.8230-
May 24, 20241.82101.82101.82101.82101.8210-
May 23, 20241.87401.87401.87401.87401.8740-
May 22, 20241.71401.71401.71401.71401.7140-
May 21, 20241.69401.69401.69401.69401.6940-
May 20, 20241.60501.65601.60501.65601.6560-
May 17, 20241.63801.63801.63801.63801.6380-
May 16, 20241.65401.65401.65401.65401.6540-
May 15, 20241.52401.52401.52401.52401.5240-
May 14, 20241.47701.47701.47701.47701.4770-
May 13, 20241.59401.59401.51001.51001.51001,900
May 10, 20241.72201.72201.72201.72201.7220-
May 9, 20241.63601.67901.63601.67901.6790-
May 8, 20241.65501.65501.65501.65501.6550-
May 7, 20241.74901.74901.74901.74901.7490-
May 6, 20241.71401.71401.71401.71401.7140-
May 3, 20241.65901.65901.65901.65901.6590-
May 2, 20241.63801.63801.63801.63801.6380-
Apr 30, 20241.78601.78601.78601.78601.7860-
Apr 29, 20241.78301.78301.78301.78301.7830-
Apr 26, 20241.85801.85801.85801.85801.8580-
Apr 25, 20241.85601.85601.85601.85601.8560-
Apr 24, 20241.99301.99301.99301.99301.9930-
Apr 23, 20241.91301.91301.91301.91301.9130-
Apr 22, 20241.88701.88701.88701.88701.8870200
Apr 19, 20241.64501.64501.64501.64501.6450-
Apr 18, 20241.66901.66901.66901.66901.6690-
Apr 17, 20241.69501.69501.69501.69501.6950-
Apr 16, 20241.59401.65501.59401.65501.6550200
Apr 15, 20241.64401.64401.64401.64401.6440-
Apr 12, 20241.76001.76001.76001.76001.7600-
Apr 11, 20241.77701.77701.77701.77701.7770-
Apr 10, 20241.77601.77601.77601.77601.7760-
Apr 9, 20241.85301.85301.85301.85301.8530-
Apr 8, 20241.96201.96201.96201.96201.9620-
Apr 5, 20241.97301.97301.97301.97301.9730-
Apr 4, 20242.01802.01802.01802.01802.0180-
Apr 3, 20242.01202.01202.01202.01202.0120-
Apr 2, 20242.00202.00202.00202.00202.0020-
Mar 28, 20242.02002.02002.02002.02002.0200-
Mar 27, 20241.97001.97001.97001.97001.9700-
Mar 26, 20242.06002.06002.06002.06002.0600-
Mar 25, 20242.22002.22002.22002.22002.2200-
Mar 22, 20242.26002.26002.26002.26002.2600-
Mar 21, 20242.40002.40002.40002.40002.4000-
Mar 20, 20241.98001.98001.98001.98001.9800-
Mar 19, 20241.95001.95001.95001.95001.9500-
Mar 18, 20242.04002.04002.04002.04002.0400-
Mar 15, 20241.97001.97001.97001.97001.9700-
Mar 14, 20242.14002.14002.14002.14002.1400-
Mar 13, 20242.18002.18002.18002.18002.1800-
Mar 12, 20242.16002.16002.16002.16002.1600-
Mar 11, 20242.24002.24002.24002.24002.2400-
Mar 8, 20242.22002.22002.22002.22002.2200-
Mar 7, 20242.40002.40002.40002.40002.4000-
Mar 6, 20242.42002.42002.42002.42002.4200-
Mar 5, 20242.38002.38002.38002.38002.3800-
Mar 4, 20242.82002.82002.82002.82002.8200-
Mar 1, 20242.72002.72002.72002.72002.7200-
Feb 29, 20243.08003.08003.08003.08003.0800-
Feb 28, 20243.34003.34003.34003.34003.3400-
Feb 27, 20243.56003.56003.56003.56003.5600-
Feb 26, 20242.76002.76002.76002.76002.7600-
Feb 23, 20242.84002.84002.84002.84002.8400-
Feb 22, 20242.98002.98002.98002.98002.9800-
Feb 21, 20243.14003.14003.14003.14003.1400-
Feb 20, 20243.24003.24003.24003.24003.2400-
Feb 19, 20243.40003.40003.40003.40003.4000500
Feb 16, 20243.30003.30003.22003.22003.2200290
Feb 15, 20243.44003.44003.44003.44003.4400-
Feb 14, 20242.82002.82002.82002.82002.8200-
Feb 13, 20242.78002.78002.78002.78002.7800-
Feb 12, 20242.54002.54002.54002.54002.5400-
Feb 9, 20242.38002.38002.38002.38002.3800-
Feb 8, 20242.12002.12002.12002.12002.1200-
Feb 7, 20242.04002.04002.04002.04002.0400-
Feb 6, 20241.96001.96001.96001.96001.9600-
Feb 5, 20242.08002.08002.08002.08002.0800-
Feb 2, 20242.10002.10002.10002.10002.1000-
Feb 1, 20242.04002.04002.04002.04002.0400-
Jan 31, 20242.00002.00002.00002.00002.0000-
Jan 30, 20242.22002.22002.16002.16002.160050
Jan 29, 20242.12002.32002.12002.32002.320050
Jan 26, 20241.90001.90001.90001.90001.9000-
Jan 25, 20241.85001.85001.85001.85001.8500-
Jan 24, 20241.93001.93001.93001.93001.9300-
Jan 23, 20241.85001.85001.85001.85001.8500-
Jan 22, 20241.88001.92001.88001.92001.9200300

Related Tickers

BCNWF Bitcoin Well Inc.
0.1563
-5.25%
 
SATO.V SATO Technologies Corp.
0.2150
0.00%
 
CBIT.V Cathedra Bitcoin Inc.
0.0650
-7.14%
 
BTCW.V Bitcoin Well Inc.
0.2200
-13.73%
 
BTC.CN Bluesky Digital Assets Corp.
0.2500
-5.66%
 
CSTR.V CryptoStar Corp.
0.0250
0.00%
 
NDA.V Neptune Digital Assets Corp.
1.6500
+23.13%
 
CYFRF Sol Strategies Inc.
4.0980
+0.44%
 
HODL.CN Sol Strategies Inc.
5.90
+2.61%
 
HIVE.V HIVE Digital Technologies Ltd.
4.4600
-4.29%