Bitcoin Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	43.00	43.00	41.54	41.54	41.43	-6.15%	100
Jul 25, 2025	46.40	46.40	44.22	44.26	44.14	-4.98%	50
Jul 24, 2025	46.88	46.88	46.58	46.58	46.46	-1.77%	2
Jul 22, 2025	46.32	47.48	46.32	47.42	47.30	1.45%	54
Jul 16, 2025	46.70	46.90	46.70	46.74	46.62	0.82%	110
Jul 15, 2025	45.78	47.40	45.78	46.36	46.24	1.53%	4
Jul 11, 2025	44.70	46.60	44.70	45.66	45.54	8.92%	50
Jun 24, 2025	41.16	42.26	41.16	41.92	41.81	2.69%	1
Jun 12, 2025	41.54	41.54	40.56	40.82	40.71	-4.18%	500
Jun 3, 2025	43.22	43.22	41.22	42.60	42.49	-1.34%	10