Bitcoin Group SE (BIT:1ADE)
Italy · Delayed Price · Currency is EUR 26.74
-0.06 (-0.22%)
At close: Sep 9, 2026
BIT:1ADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.34% | 13 |
| Sep 8, 2026 | 26.60 | 26.94 | 26.60 | 26.80 | 26.80 | -0.52% | 118 |
| Sep 7, 2026 | 26.64 | 26.80 | 26.64 | 26.94 | 26.94 | -1.39% | 194 |
| Sep 4, 2026 | 27.00 | 28.78 | 27.00 | 27.32 | 27.32 | 1.26% | 984 |
| Sep 3, 2026 | 26.16 | 26.60 | 25.92 | 26.98 | 26.98 | 5.31% | 135 |
| Sep 2, 2026 | 27.80 | 27.80 | 24.82 | 25.62 | 25.62 | -2.95% | 1,641 |
| Sep 1, 2026 | 28.30 | 28.30 | 26.20 | 26.40 | 26.40 | -2.15% | 502 |
| Aug 31, 2026 | 26.92 | 26.96 | 26.92 | 26.98 | 26.98 | -3.37% | 128 |
| Aug 28, 2026 | 28.70 | 28.78 | 27.70 | 28.02 | 27.92 | 0.07% | 1,335 |
| Aug 27, 2026 | 27.42 | 28.00 | 27.42 | 28.00 | 27.90 | 3.40% | 180 |
| Aug 26, 2026 | 27.60 | 28.42 | 26.84 | 27.08 | 26.98 | -4.18% | 1,220 |
| Aug 25, 2026 | 29.48 | 29.50 | 28.06 | 28.26 | 28.16 | 2.02% | 1,068 |
| Aug 24, 2026 | 27.26 | 27.90 | 27.18 | 27.70 | 27.60 | 2.52% | 1,320 |
| Aug 21, 2026 | 29.66 | 30.00 | 27.02 | 27.02 | 26.92 | 0.15% | 4,977 |
| Aug 20, 2026 | 23.92 | 27.26 | 23.92 | 26.98 | 26.88 | 16.09% | 6,647 |
| Aug 19, 2026 | 22.32 | 23.26 | 22.16 | 23.24 | 23.16 | 3.75% | 566 |
| Aug 18, 2026 | 23.06 | 23.06 | 22.62 | 22.40 | 22.32 | -2.61% | 755 |
| Aug 17, 2026 | 23.54 | 23.54 | 23.40 | 23.00 | 22.92 | 0.26% | 64 |
| Aug 14, 2026 | 22.70 | 23.16 | 22.70 | 22.94 | 22.86 | 0.17% | 303 |
| Aug 13, 2026 | 23.54 | 23.54 | 22.72 | 22.90 | 22.82 | -0.26% | 98 |
| Aug 12, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.88 | -1.12% | - |
| Aug 11, 2026 | 23.00 | 23.46 | 22.92 | 23.22 | 23.14 | 0.52% | 302 |
| Aug 10, 2026 | 23.96 | 23.96 | 23.22 | 23.10 | 23.02 | -2.45% | 143 |
| Aug 7, 2026 | 25.74 | 25.74 | 23.90 | 23.68 | 23.60 | 1.20% | 4 |
| Aug 6, 2026 | 21.26 | 23.68 | 21.26 | 23.40 | 23.32 | -0.85% | 146 |
| Aug 5, 2026 | 23.32 | 23.76 | 23.32 | 23.60 | 23.52 | 0.43% | 520 |
| Aug 4, 2026 | 23.36 | 23.36 | 23.18 | 23.50 | 23.42 | -0.42% | 93 |
| Aug 3, 2026 | 23.60 | 24.40 | 23.16 | 23.60 | 23.52 | -1.01% | 281 |
| Jul 31, 2026 | 25.80 | 25.80 | 23.50 | 23.84 | 23.75 | 0.34% | 14 |
| Jul 30, 2026 | 23.50 | 23.50 | 23.50 | 23.76 | 23.68 | -0.25% | 100 |
| Jul 29, 2026 | 25.50 | 25.50 | 23.82 | 23.82 | 23.73 | -0.08% | 1,083 |
| Jul 28, 2026 | 25.00 | 25.00 | 23.92 | 23.84 | 23.75 | -0.58% | 139 |
| Jul 27, 2026 | 24.54 | 24.54 | 24.54 | 23.98 | 23.89 | 0.84% | 43 |
| Jul 24, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.70 | 1.11% | - |
| Jul 23, 2026 | 25.80 | 25.80 | 23.36 | 23.52 | 23.44 | -0.93% | 512 |
| Jul 22, 2026 | 26.32 | 26.32 | 23.60 | 23.74 | 23.66 | -1.41% | 57 |
| Jul 21, 2026 | 24.24 | 24.30 | 23.94 | 24.08 | 23.99 | 5.24% | 200 |
| Jul 20, 2026 | 22.84 | 22.84 | 22.84 | 22.88 | 22.80 | 0.44% | 7 |
| Jul 17, 2026 | 23.00 | 23.00 | 22.98 | 22.78 | 22.70 | -4.37% | 130 |
| Jul 16, 2026 | 23.70 | 23.70 | 23.70 | 23.82 | 23.73 | -1.08% | 55 |
| Jul 15, 2026 | 24.00 | 24.64 | 23.22 | 24.08 | 23.99 | 2.29% | 491 |
| Jul 14, 2026 | 23.68 | 23.68 | 23.06 | 23.54 | 23.46 | -0.59% | 156 |
| Jul 13, 2026 | 27.10 | 27.10 | 23.50 | 23.68 | 23.60 | -3.97% | 339 |
| Jul 10, 2026 | 24.98 | 24.98 | 24.98 | 24.66 | 24.57 | 0.65% | 50 |
| Jul 9, 2026 | 24.36 | 24.98 | 24.36 | 24.50 | 24.41 | -0.81% | 102 |
| Jul 8, 2026 | 24.26 | 25.28 | 24.26 | 24.70 | 24.61 | -0.56% | 86 |
| Jul 7, 2026 | 25.26 | 25.32 | 25.26 | 24.84 | 24.75 | -0.56% | 127 |
| Jul 6, 2026 | 27.88 | 27.88 | 24.28 | 24.98 | 24.89 | -1.50% | 463 |
| Jul 3, 2026 | 24.50 | 25.98 | 24.50 | 25.36 | 25.27 | 3.01% | 400 |
| Jul 2, 2026 | 25.80 | 25.80 | 24.20 | 24.62 | 24.53 | 1.07% | 266 |