Bitcoin Group SE (BIT:1ADE)
Italy · Delayed Price · Currency is EUR 38.52
-3.76 (-8.89%)
At close: Oct 10, 2025
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 41.70 | 42.26 | 38.52 | 38.52 | 38.52 | -8.89% | 875 |
| Oct 9, 2025 | 43.98 | 43.98 | 42.00 | 42.28 | 42.28 | -0.24% | 831 |
| Oct 8, 2025 | 42.00 | 42.84 | 41.40 | 42.38 | 42.38 | 1.39% | 2,310 |
| Oct 7, 2025 | 41.02 | 42.50 | 41.02 | 41.80 | 41.80 | -0.81% | 3,861 |
| Oct 6, 2025 | 42.94 | 42.94 | 41.22 | 42.14 | 42.14 | 3.64% | 4,293 |
| Oct 3, 2025 | 40.68 | 41.58 | 40.56 | 40.66 | 40.66 | -0.93% | 2,255 |
| Oct 2, 2025 | 40.40 | 42.00 | 40.02 | 41.04 | 41.04 | 4.00% | 4,816 |
| Oct 1, 2025 | 39.60 | 40.20 | 38.42 | 39.46 | 39.46 | 1.54% | 3,283 |
| Sep 30, 2025 | 38.86 | 39.48 | 38.22 | 38.86 | 38.86 | - | 265 |
| Sep 29, 2025 | 38.50 | 39.20 | 38.00 | 38.86 | 38.86 | 0.78% | 609 |
| Sep 26, 2025 | 38.54 | 38.60 | 38.52 | 38.56 | 38.56 | -1.43% | 620 |
| Sep 25, 2025 | 38.80 | 39.52 | 38.38 | 39.12 | 39.12 | 0.10% | 1,290 |
| Sep 24, 2025 | 39.80 | 39.80 | 38.42 | 39.08 | 39.08 | -0.15% | 15 |
| Sep 23, 2025 | 40.00 | 40.00 | 38.52 | 39.14 | 39.14 | 2.03% | 633 |
| Sep 22, 2025 | 39.10 | 39.10 | 37.00 | 38.36 | 38.36 | -1.64% | 807 |
| Sep 19, 2025 | 39.60 | 40.00 | 36.40 | 39.00 | 39.00 | -1.52% | 2,478 |
| Sep 18, 2025 | 39.02 | 39.96 | 39.02 | 39.60 | 39.60 | 0.35% | 962 |
| Sep 17, 2025 | 38.92 | 40.10 | 38.92 | 39.46 | 39.46 | 0.41% | 69 |
| Sep 16, 2025 | 39.90 | 39.90 | 38.70 | 39.30 | 39.30 | -0.41% | 443 |
| Sep 15, 2025 | 39.90 | 40.00 | 39.00 | 39.46 | 39.46 | -0.60% | 518 |
| Sep 12, 2025 | 40.00 | 40.00 | 39.50 | 39.70 | 39.70 | 0.56% | 940 |
| Sep 11, 2025 | 39.90 | 39.90 | 39.02 | 39.48 | 39.48 | -1.20% | 644 |
| Sep 10, 2025 | 39.96 | 39.96 | 39.00 | 39.96 | 39.96 | 1.68% | 1,762 |
| Sep 9, 2025 | 39.10 | 39.10 | 39.04 | 39.30 | 39.30 | 0.67% | 750 |
| Sep 8, 2025 | 37.80 | 39.68 | 37.80 | 39.04 | 39.04 | 1.04% | 98 |
| Sep 5, 2025 | 38.60 | 39.30 | 38.10 | 38.64 | 38.64 | -0.92% | 1,067 |
| Sep 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.71% | - |
| Sep 3, 2025 | 39.86 | 39.86 | 39.16 | 39.28 | 39.28 | 1.29% | 230 |
| Sep 2, 2025 | 39.58 | 39.58 | 38.34 | 38.78 | 38.78 | 0.62% | 181 |
| Sep 1, 2025 | 39.48 | 40.10 | 37.78 | 38.54 | 38.54 | -1.63% | 452 |
| Aug 29, 2025 | 37.36 | 39.80 | 37.36 | 39.18 | 39.08 | -0.81% | 917 |
| Aug 28, 2025 | 40.52 | 40.52 | 39.00 | 39.50 | 39.40 | 2.12% | 5,617 |
| Aug 27, 2025 | 39.70 | 39.70 | 38.24 | 38.68 | 38.58 | 1.47% | 811 |
| Aug 26, 2025 | 39.50 | 39.52 | 36.34 | 38.12 | 38.02 | -4.08% | 3,723 |
| Aug 25, 2025 | 39.00 | 40.62 | 39.00 | 39.74 | 39.64 | -3.17% | 1,784 |
| Aug 22, 2025 | 39.50 | 41.92 | 39.14 | 41.04 | 40.94 | 2.86% | 1,805 |
| Aug 21, 2025 | 40.70 | 40.76 | 39.18 | 39.90 | 39.80 | 0.35% | 1,095 |
| Aug 20, 2025 | 42.00 | 42.00 | 39.00 | 39.76 | 39.66 | -2.60% | 2,570 |
| Aug 19, 2025 | 39.14 | 42.16 | 39.14 | 40.82 | 40.72 | 0.20% | 2,007 |
| Aug 18, 2025 | 43.90 | 43.90 | 40.20 | 40.74 | 40.64 | -2.86% | 1,985 |
| Aug 14, 2025 | 44.00 | 44.00 | 40.74 | 41.94 | 41.83 | -2.28% | 1,860 |
| Aug 13, 2025 | 42.00 | 43.60 | 42.00 | 42.92 | 42.81 | 0.42% | 1,101 |
| Aug 12, 2025 | 43.80 | 43.80 | 42.48 | 42.74 | 42.63 | -2.42% | 1,259 |
| Aug 11, 2025 | 43.82 | 44.36 | 42.88 | 43.80 | 43.69 | 3.94% | 2,052 |
| Aug 8, 2025 | 43.40 | 43.40 | 41.54 | 42.14 | 42.03 | 0.86% | 581 |
| Aug 7, 2025 | 42.16 | 42.16 | 40.78 | 41.78 | 41.67 | 2.20% | 1,244 |
| Aug 6, 2025 | 39.04 | 42.00 | 39.04 | 40.88 | 40.78 | -0.82% | 1,086 |
| Aug 5, 2025 | 41.00 | 42.26 | 40.74 | 41.22 | 41.12 | 0.49% | 793 |
| Aug 4, 2025 | 44.72 | 44.72 | 40.30 | 41.02 | 40.92 | 0.34% | 865 |
| Aug 1, 2025 | 42.04 | 42.72 | 40.20 | 40.88 | 40.78 | -7.93% | 2,550 |