Bitcoin Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	43.58	43.58	42.12	43.18	43.07	-9.40%	140
May 26, 2025	45.58	47.66	45.58	47.66	47.54	6.57%	14
May 22, 2025	44.50	44.72	44.20	44.72	44.60	9.34%	1,500
May 20, 2025	41.38	41.38	40.70	40.90	40.79	13.67%	3
Apr 30, 2025	37.34	37.34	35.98	35.98	35.89	-2.81%	2
Apr 29, 2025	38.00	38.18	37.02	37.02	36.92	-1.59%	1
Apr 23, 2025	38.44	39.10	37.62	37.62	37.52	27.44%	15
Apr 8, 2025	29.12	30.36	29.12	29.52	29.44	1.44%	10
Apr 7, 2025	25.50	29.10	25.50	29.10	29.02	4.30%	20