Bitcoin Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	29.44	29.78	29.02	29.54	29.54	1.16%	11,359
Feb 19, 2026	29.14	29.50	28.70	29.20	29.20	0.27%	12,251
Feb 18, 2026	28.40	29.12	27.94	29.12	29.12	2.90%	15,836
Feb 17, 2026	28.12	28.52	27.80	28.30	28.30	0.64%	10,930
Feb 16, 2026	29.30	29.34	28.12	28.12	28.12	-4.03%	9,355
Feb 13, 2026	28.04	29.36	27.86	29.30	29.30	3.90%	23,280
Feb 12, 2026	28.54	29.16	28.00	28.20	28.20	1.22%	33,394
Feb 11, 2026	28.88	28.88	27.86	27.86	27.86	-3.86%	15,156
Feb 10, 2026	28.96	29.14	27.90	28.98	28.98	1.68%	22,406
Feb 9, 2026	29.02	29.38	27.86	28.50	28.50	0.85%	26,799
Feb 6, 2026	25.60	28.26	25.60	28.26	28.26	11.61%	41,743
Feb 5, 2026	26.78	26.78	25.30	25.32	25.32	-6.29%	34,954
Feb 4, 2026	27.04	27.48	26.80	27.02	27.02	-0.07%	27,302
Feb 3, 2026	27.20	27.72	26.86	27.04	27.04	-0.22%	30,103
Feb 2, 2026	26.70	27.56	26.48	27.10	27.10	-3.56%	55,287
Jan 30, 2026	29.00	29.50	28.10	28.10	28.10	-2.02%	94,189
Jan 29, 2026	30.90	31.04	28.68	28.68	28.68	-7.18%	40,110
Jan 28, 2026	30.62	31.72	30.32	30.90	30.90	1.64%	17,296
Jan 27, 2026	31.10	31.10	30.32	30.40	30.40	-0.59%	12,168
Jan 26, 2026	32.04	32.04	30.44	30.58	30.58	-4.38%	51,351
Jan 23, 2026	33.40	33.40	31.98	31.98	31.98	-3.85%	13,625
Jan 22, 2026	33.16	33.66	33.04	33.26	33.26	0.79%	8,119
Jan 21, 2026	32.94	33.30	32.42	33.00	33.00	1.10%	18,629
Jan 20, 2026	32.32	33.50	31.82	32.64	32.64	0.12%	23,621
Jan 19, 2026	33.00	33.00	31.96	32.60	32.60	-2.10%	15,493
Jan 16, 2026	32.70	33.42	32.28	33.30	33.30	0.91%	24,601
Jan 15, 2026	33.76	33.96	32.40	33.00	33.00	-4.07%	22,375
Jan 14, 2026	33.94	34.48	33.30	34.40	34.40	3.80%	34,235
Jan 13, 2026	33.38	33.80	33.10	33.14	33.14	0.12%	13,026
Jan 12, 2026	33.28	33.56	32.80	33.10	33.10	-2.65%	18,177
Jan 9, 2026	31.72	34.00	31.72	34.00	34.00	7.32%	13,180
Jan 8, 2026	33.42	33.42	31.68	31.68	31.68	-5.15%	21,005
Jan 7, 2026	34.00	34.24	33.40	33.40	33.40	-2.45%	7,662
Jan 6, 2026	34.16	34.48	33.50	34.24	34.24	0.82%	9,590
Jan 5, 2026	32.88	34.74	32.88	33.96	33.96	2.60%	20,803
Jan 2, 2026	31.68	33.10	31.68	33.10	33.10	4.68%	10,269
Dec 30, 2025	30.98	31.64	30.72	31.62	31.62	3.60%	22,366
Dec 29, 2025	32.38	32.58	30.52	30.52	30.52	-5.22%	24,115
Dec 23, 2025	33.78	34.00	32.20	32.20	32.20	-4.68%	42,919
Dec 22, 2025	33.04	33.78	32.56	33.78	33.78	3.56%	8,526
Dec 19, 2025	33.18	33.22	32.62	32.62	32.62	-1.39%	11,601
Dec 18, 2025	32.64	33.38	32.32	33.08	33.08	1.60%	7,975
Dec 17, 2025	33.10	33.38	32.20	32.56	32.56	-1.33%	8,795
Dec 16, 2025	32.70	33.44	32.46	33.00	33.00	-	9,366
Dec 15, 2025	33.72	34.44	32.80	33.00	33.00	-2.02%	13,240
Dec 12, 2025	34.92	35.06	33.68	33.68	33.68	-3.61%	10,477
Dec 11, 2025	34.46	35.00	34.26	34.94	34.94	0.40%	5,104
Dec 10, 2025	35.50	35.78	34.72	34.80	34.80	-2.47%	7,953
Dec 9, 2025	34.20	35.68	34.02	35.68	35.68	4.82%	11,418
Dec 8, 2025	34.60	34.84	33.94	34.04	34.04	-0.53%	7,528