Bitcoin Group SE (ETR:ADE)
Germany · Delayed Price · Currency is EUR 37.00
+0.20 (0.54%)
Oct 30, 2025, 1:42 PM CET
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 36.80 | 37.12 | 36.70 | 37.02 | 37.02 | 0.60% | 4,826 |
| Oct 29, 2025 | 37.98 | 38.08 | 36.80 | 36.80 | 36.80 | -2.39% | 13,431 |
| Oct 28, 2025 | 38.36 | 38.50 | 37.50 | 37.70 | 37.70 | -2.18% | 12,906 |
| Oct 27, 2025 | 39.00 | 39.38 | 38.32 | 38.54 | 38.54 | 0.42% | 14,903 |
| Oct 24, 2025 | 38.28 | 38.54 | 38.02 | 38.38 | 38.38 | 0.95% | 11,170 |
| Oct 23, 2025 | 37.70 | 38.40 | 37.44 | 38.02 | 38.02 | 0.96% | 11,135 |
| Oct 22, 2025 | 37.48 | 38.26 | 37.30 | 37.66 | 37.66 | -1.72% | 8,890 |
| Oct 21, 2025 | 38.60 | 38.88 | 37.44 | 38.32 | 38.32 | -1.64% | 19,020 |
| Oct 20, 2025 | 38.18 | 38.96 | 37.60 | 38.96 | 38.96 | 6.27% | 18,113 |
| Oct 17, 2025 | 37.40 | 37.88 | 36.50 | 36.66 | 36.66 | -6.00% | 40,235 |
| Oct 16, 2025 | 38.70 | 39.76 | 38.70 | 39.00 | 39.00 | -0.76% | 6,298 |
| Oct 15, 2025 | 40.42 | 40.42 | 39.30 | 39.30 | 39.30 | 0.46% | 8,513 |
| Oct 14, 2025 | 39.92 | 40.20 | 38.80 | 39.12 | 39.12 | -4.68% | 26,069 |
| Oct 13, 2025 | 40.20 | 42.06 | 39.66 | 41.04 | 41.04 | 3.01% | 30,853 |
| Oct 10, 2025 | 41.88 | 42.04 | 39.84 | 39.84 | 39.84 | -5.23% | 15,436 |
| Oct 9, 2025 | 42.38 | 42.74 | 41.40 | 42.04 | 42.04 | -1.50% | 20,165 |
| Oct 8, 2025 | 41.66 | 42.68 | 41.46 | 42.68 | 42.68 | 3.04% | 28,570 |
| Oct 7, 2025 | 41.50 | 42.88 | 40.98 | 41.42 | 41.42 | -2.31% | 42,540 |
| Oct 6, 2025 | 42.42 | 42.94 | 40.98 | 42.40 | 42.40 | 4.02% | 60,115 |
| Oct 3, 2025 | 41.40 | 42.08 | 40.40 | 40.76 | 40.76 | -2.07% | 27,488 |
| Oct 2, 2025 | 40.62 | 41.70 | 40.60 | 41.62 | 41.62 | 3.02% | 24,027 |
| Oct 1, 2025 | 39.14 | 40.40 | 38.68 | 40.40 | 40.40 | 3.43% | 28,237 |
| Sep 30, 2025 | 39.86 | 39.98 | 39.00 | 39.06 | 39.06 | -1.36% | 9,052 |
| Sep 29, 2025 | 38.16 | 39.60 | 38.06 | 39.60 | 39.60 | 4.32% | 17,931 |
| Sep 26, 2025 | 38.98 | 39.04 | 37.76 | 37.96 | 37.96 | -2.82% | 29,963 |
| Sep 25, 2025 | 39.00 | 39.98 | 38.76 | 39.06 | 39.06 | -0.15% | 10,526 |
| Sep 24, 2025 | 39.66 | 39.66 | 38.62 | 39.12 | 39.12 | -1.41% | 17,039 |
| Sep 23, 2025 | 38.52 | 39.84 | 38.52 | 39.68 | 39.68 | 3.66% | 21,858 |
| Sep 22, 2025 | 37.02 | 38.48 | 36.48 | 38.28 | 38.28 | 5.63% | 46,406 |
| Sep 19, 2025 | 39.12 | 39.48 | 36.02 | 36.24 | 36.24 | -7.79% | 45,905 |
| Sep 18, 2025 | 39.98 | 39.98 | 39.00 | 39.30 | 39.30 | -0.71% | 12,849 |
| Sep 17, 2025 | 39.28 | 39.70 | 38.80 | 39.58 | 39.58 | 2.01% | 10,874 |
| Sep 16, 2025 | 39.34 | 39.42 | 38.62 | 38.80 | 38.80 | -1.42% | 15,695 |
| Sep 15, 2025 | 39.22 | 39.80 | 38.88 | 39.36 | 39.36 | 0.41% | 14,050 |
| Sep 12, 2025 | 39.94 | 40.14 | 39.10 | 39.20 | 39.20 | - | 7,187 |
| Sep 11, 2025 | 40.00 | 40.18 | 39.14 | 39.20 | 39.20 | -2.44% | 6,843 |
| Sep 10, 2025 | 39.00 | 40.18 | 38.70 | 40.18 | 40.18 | 2.87% | 22,098 |
| Sep 9, 2025 | 39.18 | 39.82 | 38.60 | 39.06 | 39.06 | -1.06% | 12,420 |
| Sep 8, 2025 | 38.68 | 39.50 | 38.68 | 39.48 | 39.48 | 2.55% | 9,122 |
| Sep 5, 2025 | 38.62 | 39.50 | 38.00 | 38.50 | 38.50 | 0.52% | 9,607 |
| Sep 4, 2025 | 39.02 | 39.36 | 38.30 | 38.30 | 38.30 | -2.79% | 6,537 |
| Sep 3, 2025 | 39.02 | 40.14 | 38.94 | 39.40 | 39.40 | 1.55% | 5,449 |
| Sep 2, 2025 | 38.50 | 39.20 | 38.10 | 38.80 | 38.80 | 2.21% | 17,041 |
| Sep 1, 2025 | 38.80 | 39.58 | 37.96 | 37.96 | 37.96 | -2.32% | 20,046 |
| Aug 29, 2025 | 39.02 | 40.00 | 38.62 | 38.86 | 38.76 | -0.72% | 17,734 |
| Aug 28, 2025 | 39.80 | 40.42 | 39.04 | 39.14 | 39.04 | -1.21% | 11,319 |
| Aug 27, 2025 | 38.48 | 39.62 | 38.34 | 39.62 | 39.52 | 3.61% | 9,407 |
| Aug 26, 2025 | 38.80 | 39.20 | 36.30 | 38.24 | 38.14 | -2.20% | 54,889 |
| Aug 25, 2025 | 40.16 | 40.16 | 39.00 | 39.10 | 39.00 | -4.63% | 20,007 |
| Aug 22, 2025 | 39.68 | 41.90 | 39.00 | 41.00 | 40.89 | 3.80% | 30,453 |