Skip to main content
logo
Bitcoin Group SE (BIT:1ADE)
Italy flag Italy · Delayed Price · Currency is EUR
22.94
+0.04 (0.17%)
At close: Aug 14, 2026

BIT:1ADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202622.7023.1622.7022.9422.940.17%303
Aug 13, 202623.5423.5422.7222.9022.90-0.26%98
Aug 12, 202622.9622.9622.9622.9622.96-1.12%-
Aug 11, 202623.0023.4622.9223.2223.220.52%302
Aug 10, 202623.9623.9623.2223.1023.10-2.45%143
Aug 7, 202625.7425.7423.9023.6823.681.20%4
Aug 6, 202621.2623.6821.2623.4023.40-0.85%146
Aug 5, 202623.3223.7623.3223.6023.600.43%520
Aug 4, 202623.3623.3623.1823.5023.50-0.42%93
Aug 3, 202623.6024.4023.1623.6023.60-1.01%281
Jul 31, 202625.8025.8023.5023.8423.840.34%14
Jul 30, 202623.5023.5023.5023.7623.76-0.25%100
Jul 29, 202625.5025.5023.8223.8223.82-0.08%1,083
Jul 28, 202625.0025.0023.9223.8423.84-0.58%139
Jul 27, 202624.5424.5424.5423.9823.980.84%43
Jul 24, 202623.7823.7823.7823.7823.781.11%-
Jul 23, 202625.8025.8023.3623.5223.52-0.93%512
Jul 22, 202626.3226.3223.6023.7423.74-1.41%57
Jul 21, 202624.2424.3023.9424.0824.085.24%200
Jul 20, 202622.8422.8422.8422.8822.880.44%7
Jul 17, 202623.0023.0022.9822.7822.78-4.37%130
Jul 16, 202623.7023.7023.7023.8223.82-1.08%55
Jul 15, 202624.0024.6423.2224.0824.082.29%491
Jul 14, 202623.6823.6823.0623.5423.54-0.59%156
Jul 13, 202627.1027.1023.5023.6823.68-3.97%339
Jul 10, 202624.9824.9824.9824.6624.660.65%50
Jul 9, 202624.3624.9824.3624.5024.50-0.81%102
Jul 8, 202624.2625.2824.2624.7024.70-0.56%86
Jul 7, 202625.2625.3225.2624.8424.84-0.56%127
Jul 6, 202627.8827.8824.2824.9824.98-1.50%463
Jul 3, 202624.5025.9824.5025.3625.363.01%400
Jul 2, 202625.8025.8024.2024.6224.621.07%266
Jul 1, 202623.5824.3023.0024.3624.367.12%1,243
Jun 30, 202623.0023.9822.1022.7422.740.62%859
Jun 29, 202624.8624.8622.4022.6022.60-844
Jun 26, 202625.9025.9420.5022.6022.60-14.07%4,875
Jun 25, 202625.9025.9025.9026.3026.300.54%15
Jun 24, 202626.8826.9026.0026.1626.16-1.06%223
Jun 23, 202626.8027.2626.1026.4426.44-1.34%620
Jun 22, 202627.8027.8026.3026.8026.800.60%187
Jun 19, 202627.8827.8826.6026.6426.64-3.34%592
Jun 18, 202629.4829.4826.8627.5627.56-1.78%318
Jun 17, 202628.2428.5628.2428.0628.06-0.64%60
Jun 16, 202628.3028.6827.8028.2428.24-0.28%248
Jun 15, 202628.1028.3026.8028.3228.324.50%388
Jun 12, 202627.6827.6827.6827.1027.100.30%20
Jun 11, 202627.4227.5826.5027.0227.020.75%460
Jun 10, 202627.4427.4426.0426.8226.82-1.40%427
Jun 9, 202627.6027.7826.6427.2027.200.74%469
Jun 8, 202627.6627.7826.1627.0027.00-4.12%578