Bitcoin Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	26.64	26.64	25.32	25.32	25.32	-7.39%	5
Feb 2, 2026	26.00	27.34	26.00	27.34	27.34	-10.42%	100
Jan 27, 2026	30.62	30.72	29.66	30.52	30.52	-0.07%	7
Jan 26, 2026	32.22	32.22	30.52	30.54	30.54	-6.66%	150
Jan 21, 2026	32.20	33.16	32.20	32.72	32.72	1.49%	250
Jan 20, 2026	32.30	32.68	32.20	32.24	32.24	-0.25%	23
Jan 19, 2026	32.80	32.80	32.04	32.32	32.32	-0.98%	2
Jan 15, 2026	33.50	33.50	32.20	32.64	32.64	2.84%	150
Jan 8, 2026	32.96	33.00	31.74	31.74	31.74	-4.17%	1
Jan 7, 2026	33.82	33.82	33.12	33.12	33.12	3.44%	25
Dec 23, 2025	33.56	33.56	32.02	32.02	32.02	-1.29%	320
Dec 19, 2025	32.58	33.02	32.44	32.44	32.44	-6.51%	250
Dec 10, 2025	35.24	35.24	34.70	34.70	34.70	-1.31%	6
Dec 9, 2025	33.82	35.16	33.82	35.16	35.16	6.48%	140
Dec 1, 2025	33.50	33.50	33.00	33.02	33.02	3.64%	20
Nov 26, 2025	30.64	31.86	30.62	31.86	31.86	3.17%	30
Nov 25, 2025	30.74	31.02	30.50	30.88	30.88	-0.06%	70
Nov 24, 2025	30.24	30.90	30.24	30.90	30.90	3.83%	40
Nov 21, 2025	29.52	29.76	29.10	29.76	29.76	-2.23%	50
Nov 18, 2025	29.22	30.80	29.02	30.44	30.44	-7.87%	100
Nov 7, 2025	34.60	34.62	32.86	33.04	33.04	-7.14%	45
Nov 3, 2025	35.40	35.90	34.60	35.58	35.58	-5.22%	155
Oct 28, 2025	37.92	38.24	37.54	37.54	37.54	-2.04%	10
Oct 27, 2025	38.80	38.92	38.04	38.32	38.32	1.70%	12
Oct 23, 2025	37.34	37.68	37.34	37.68	37.68	-1.72%	60
Oct 20, 2025	37.62	38.92	37.62	38.34	38.34	-7.97%	15
Oct 9, 2025	42.20	42.58	41.40	41.66	41.66	9.98%	1
Sep 26, 2025	38.80	38.80	37.82	37.88	37.88	-3.22%	52
Sep 25, 2025	38.98	39.70	38.84	39.14	39.14	-5.14%	101
Sep 24, 2025	39.22	41.26	38.70	41.26	41.26	5.79%	220
Sep 15, 2025	39.74	39.74	39.00	39.00	39.00	1.56%	10
Sep 8, 2025	38.64	39.34	38.40	38.40	38.40	0.31%	10
Aug 26, 2025	39.50	39.50	37.86	38.28	38.18	-3.28%	1
Aug 20, 2025	39.86	40.52	38.96	39.58	39.48	-0.75%	55
Aug 19, 2025	40.54	41.06	39.88	39.88	39.78	-1.29%	200
Aug 18, 2025	39.72	40.64	39.72	40.40	40.29	-2.74%	20