Bitcoin Group SE (BIT:1ADE)
Italy · Delayed Price · Currency is EUR 37.90
-1.10 (-2.82%)
Last updated: Sep 22, 2025, 9:39 AM CET
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 43.06 | 45.38 | 43.06 | 44.40 | 44.29 | 0.36% | 467 |
| Jul 30, 2025 | 43.08 | 45.70 | 43.08 | 44.24 | 44.13 | -0.72% | 826 |
| Jul 29, 2025 | 44.60 | 46.00 | 44.40 | 44.56 | 44.45 | -1.28% | 1,061 |
| Jul 28, 2025 | 47.00 | 47.00 | 44.88 | 45.14 | 45.03 | 0.80% | 1,074 |
| Jul 25, 2025 | 46.00 | 46.00 | 44.12 | 44.78 | 44.67 | -4.72% | 2,331 |
| Jul 24, 2025 | 45.90 | 47.84 | 45.90 | 47.00 | 46.88 | 0.17% | 384 |
| Jul 23, 2025 | 48.00 | 49.00 | 47.40 | 46.92 | 46.80 | -1.14% | 2,445 |
| Jul 22, 2025 | 47.02 | 47.92 | 46.72 | 47.46 | 47.34 | 1.32% | 2,538 |
| Jul 21, 2025 | 48.00 | 48.00 | 45.80 | 46.84 | 46.72 | 2.63% | 1,739 |
| Jul 18, 2025 | 46.90 | 48.40 | 45.34 | 45.64 | 45.52 | -3.43% | 4,978 |
| Jul 17, 2025 | 46.80 | 48.40 | 46.80 | 47.26 | 47.14 | 0.13% | 1,557 |
| Jul 16, 2025 | 47.28 | 47.68 | 46.42 | 47.20 | 47.08 | 0.51% | 1,114 |
| Jul 15, 2025 | 47.40 | 47.50 | 44.24 | 46.96 | 46.84 | -0.93% | 3,276 |
| Jul 14, 2025 | 47.80 | 47.80 | 46.20 | 47.40 | 47.28 | 2.82% | 4,331 |
| Jul 11, 2025 | 45.60 | 48.86 | 45.02 | 46.10 | 45.98 | 6.71% | 11,229 |