Bitcoin Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.14	29.48	28.02	28.46	28.46	0.92%	467
Feb 10, 2026	27.82	28.20	27.82	28.20	28.20	-4.41%	237
Feb 9, 2026	30.64	30.64	27.64	29.50	29.50	5.89%	9,826
Feb 6, 2026	26.06	28.30	26.06	27.86	27.86	9.34%	12,899
Feb 5, 2026	26.32	26.94	25.24	25.48	25.48	-6.73%	5,414
Feb 4, 2026	27.80	27.80	26.86	27.32	27.32	0.89%	177
Feb 3, 2026	27.20	27.66	26.82	27.08	27.08	-0.73%	750
Feb 2, 2026	30.06	30.06	26.62	27.28	27.28	-6.51%	2,530
Jan 30, 2026	31.90	31.90	28.76	29.18	29.18	0.27%	1,056
Jan 29, 2026	31.18	31.18	29.00	29.10	29.10	-6.13%	418
Jan 28, 2026	29.00	31.00	27.58	31.00	31.00	1.37%	352
Jan 27, 2026	30.52	30.70	30.50	30.58	30.58	-1.29%	707
Jan 26, 2026	33.90	33.90	30.28	30.98	30.98	-5.43%	852
Jan 23, 2026	32.72	33.00	32.44	32.76	32.76	-1.27%	253
Jan 22, 2026	33.20	33.20	32.96	33.18	33.18	0.55%	264
Jan 21, 2026	31.42	33.16	31.42	33.00	33.00	0.43%	804
Jan 20, 2026	29.50	32.08	29.50	32.86	32.86	1.05%	65
Jan 19, 2026	36.00	36.00	32.16	32.52	32.52	-1.81%	266
Jan 16, 2026	33.30	33.48	33.30	33.12	33.12	-0.72%	116
Jan 15, 2026	32.92	33.58	32.92	33.36	33.36	-4.85%	325
Jan 14, 2026	32.82	35.06	32.82	35.06	35.06	4.59%	206
Jan 13, 2026	33.40	33.60	33.40	33.52	33.52	0.48%	100
Jan 12, 2026	36.50	36.50	32.62	33.36	33.36	0.24%	233
Jan 9, 2026	33.00	33.10	32.34	33.28	33.28	3.03%	413
Jan 8, 2026	32.02	32.50	31.64	32.30	32.30	-3.93%	449
Jan 7, 2026	33.90	34.00	33.22	33.62	33.62	-0.83%	278
Jan 6, 2026	33.70	33.72	33.22	33.90	33.90	0.65%	277
Jan 5, 2026	32.04	34.58	32.04	33.68	33.68	2.50%	1,282
Jan 2, 2026	32.98	33.50	32.02	32.86	32.86	2.62%	570
Dec 30, 2025	33.90	33.90	30.70	32.02	32.02	3.29%	533
Dec 29, 2025	35.30	35.30	31.00	31.00	31.00	-4.44%	420
Dec 23, 2025	33.94	33.94	32.44	32.44	32.44	-2.23%	905
Dec 22, 2025	32.54	33.72	32.54	33.18	33.18	0.24%	162
Dec 19, 2025	34.02	34.02	33.78	33.10	33.10	-0.18%	210
Dec 18, 2025	34.88	34.88	32.40	33.16	33.16	0.85%	198
Dec 17, 2025	34.80	34.80	32.74	32.88	32.88	-1.44%	440
Dec 16, 2025	35.98	35.98	32.18	33.36	33.36	-1.18%	975
Dec 15, 2025	34.50	34.50	34.18	33.76	33.76	-2.09%	122
Dec 12, 2025	34.50	34.50	34.50	34.48	34.48	-0.81%	604
Dec 11, 2025	33.34	35.36	33.34	34.76	34.76	-0.86%	427
Dec 10, 2025	35.50	36.00	35.40	35.06	35.06	0.57%	991
Dec 9, 2025	33.86	35.34	33.86	34.86	34.86	1.46%	1,400
Dec 8, 2025	38.40	38.40	33.40	34.36	34.36	-1.83%	484
Dec 5, 2025	35.68	35.68	34.56	35.00	35.00	-1.13%	3,130
Dec 4, 2025	36.04	36.04	33.84	35.40	35.40	1.55%	1,178
Dec 3, 2025	34.48	35.64	34.48	34.86	34.86	1.57%	1,978
Dec 2, 2025	34.52	34.52	33.54	34.32	34.32	2.88%	1,330
Dec 1, 2025	35.48	35.48	32.82	33.36	33.36	-1.77%	804
Nov 28, 2025	35.00	35.00	33.96	33.96	33.96	3.47%	1,703
Nov 27, 2025	32.40	33.26	32.08	32.82	32.82	6.28%	3,161