Bitcoin Group SE (DUSE:ADE)
Germany · Delayed Price · Currency is EUR 38.28
-1.30 (-3.28%)
At close: Aug 26, 2025
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 29.70 | 29.75 | 27.90 | 27.90 | 27.83 | -25.60% | 100 |
| Mar 18, 2025 | 37.85 | 38.30 | 37.50 | 37.50 | 37.40 | -1.83% | 70 |
| Mar 17, 2025 | 38.10 | 38.85 | 37.80 | 38.20 | 38.10 | 0.26% | 1,550 |
| Mar 3, 2025 | 39.65 | 42.05 | 38.10 | 38.10 | 38.00 | 2.70% | 5 |
| Feb 27, 2025 | 36.25 | 37.25 | 36.25 | 37.10 | 37.00 | 5.25% | 10 |
| Feb 25, 2025 | 35.60 | 36.00 | 35.25 | 35.25 | 35.16 | -8.44% | 630 |
| Feb 24, 2025 | 39.85 | 40.35 | 38.50 | 38.50 | 38.40 | -11.70% | 20 |
| Feb 19, 2025 | 43.20 | 43.95 | 43.20 | 43.60 | 43.49 | -7.92% | 70 |
| Feb 11, 2025 | 49.75 | 49.75 | 47.35 | 47.35 | 47.23 | -2.87% | 20 |
| Feb 10, 2025 | 49.85 | 49.85 | 48.75 | 48.75 | 48.62 | -0.31% | 100 |