Bitcoin Group SE (ETR:ADE)
Germany · Delayed Price · Currency is EUR 40.76
-0.86 (-2.07%)
Oct 3, 2025, 5:36 PM CET
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 39.56 | 39.82 | 39.22 | 39.50 | 39.40 | -0.40% | 8,585 |
| Aug 20, 2025 | 39.68 | 40.64 | 39.06 | 39.66 | 39.56 | -0.35% | 12,606 |
| Aug 19, 2025 | 40.52 | 41.34 | 39.80 | 39.80 | 39.70 | -2.36% | 11,362 |
| Aug 18, 2025 | 40.54 | 41.00 | 40.08 | 40.76 | 40.66 | -2.02% | 16,076 |
| Aug 15, 2025 | 42.30 | 42.44 | 40.42 | 41.60 | 41.49 | -0.48% | 19,337 |
| Aug 14, 2025 | 42.74 | 43.38 | 41.48 | 41.80 | 41.69 | -2.79% | 13,632 |
| Aug 13, 2025 | 42.28 | 43.60 | 42.14 | 43.00 | 42.89 | 2.33% | 23,126 |
| Aug 12, 2025 | 43.82 | 43.82 | 42.02 | 42.02 | 41.91 | -4.15% | 11,830 |
| Aug 11, 2025 | 43.82 | 44.36 | 43.34 | 43.84 | 43.73 | 3.94% | 25,387 |
| Aug 8, 2025 | 41.90 | 42.76 | 41.80 | 42.18 | 42.07 | 0.62% | 15,198 |
| Aug 7, 2025 | 41.02 | 42.00 | 40.86 | 41.92 | 41.81 | 2.95% | 17,230 |
| Aug 6, 2025 | 40.96 | 41.28 | 40.32 | 40.72 | 40.62 | 0.30% | 12,147 |
| Aug 5, 2025 | 42.00 | 42.20 | 40.50 | 40.60 | 40.50 | -2.45% | 13,278 |
| Aug 4, 2025 | 40.78 | 41.70 | 40.28 | 41.62 | 41.51 | 3.12% | 19,100 |
| Aug 1, 2025 | 41.90 | 42.16 | 39.90 | 40.36 | 40.26 | -5.52% | 44,554 |
| Jul 31, 2025 | 44.12 | 45.28 | 42.72 | 42.72 | 42.61 | -3.78% | 60,036 |
| Jul 30, 2025 | 44.02 | 44.70 | 43.64 | 44.40 | 44.29 | 0.91% | 8,872 |
| Jul 29, 2025 | 45.30 | 46.12 | 44.00 | 44.00 | 43.89 | -2.53% | 15,942 |
| Jul 28, 2025 | 45.50 | 46.24 | 44.26 | 45.14 | 45.02 | 2.36% | 20,450 |