Bitcoin Group SE (ETR:ADE)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202536.8037.1236.7037.0237.020.60%4,826
Oct 29, 202537.9838.0836.8036.8036.80-2.39%13,431
Oct 28, 202538.3638.5037.5037.7037.70-2.18%12,906
Oct 27, 202539.0039.3838.3238.5438.540.42%14,903
Oct 24, 202538.2838.5438.0238.3838.380.95%11,170
Oct 23, 202537.7038.4037.4438.0238.020.96%11,135
Oct 22, 202537.4838.2637.3037.6637.66-1.72%8,890
Oct 21, 202538.6038.8837.4438.3238.32-1.64%19,020
Oct 20, 202538.1838.9637.6038.9638.966.27%18,113
Oct 17, 202537.4037.8836.5036.6636.66-6.00%40,235
Oct 16, 202538.7039.7638.7039.0039.00-0.76%6,298
Oct 15, 202540.4240.4239.3039.3039.300.46%8,513
Oct 14, 202539.9240.2038.8039.1239.12-4.68%26,069
Oct 13, 202540.2042.0639.6641.0441.043.01%30,853
Oct 10, 202541.8842.0439.8439.8439.84-5.23%15,436
Oct 9, 202542.3842.7441.4042.0442.04-1.50%20,165
Oct 8, 202541.6642.6841.4642.6842.683.04%28,570
Oct 7, 202541.5042.8840.9841.4241.42-2.31%42,540
Oct 6, 202542.4242.9440.9842.4042.404.02%60,115
Oct 3, 202541.4042.0840.4040.7640.76-2.07%27,488
Oct 2, 202540.6241.7040.6041.6241.623.02%24,027
Oct 1, 202539.1440.4038.6840.4040.403.43%28,237
Sep 30, 202539.8639.9839.0039.0639.06-1.36%9,052
Sep 29, 202538.1639.6038.0639.6039.604.32%17,931
Sep 26, 202538.9839.0437.7637.9637.96-2.82%29,963
Sep 25, 202539.0039.9838.7639.0639.06-0.15%10,526
Sep 24, 202539.6639.6638.6239.1239.12-1.41%17,039
Sep 23, 202538.5239.8438.5239.6839.683.66%21,858
Sep 22, 202537.0238.4836.4838.2838.285.63%46,406
Sep 19, 202539.1239.4836.0236.2436.24-7.79%45,905
Sep 18, 202539.9839.9839.0039.3039.30-0.71%12,849
Sep 17, 202539.2839.7038.8039.5839.582.01%10,874
Sep 16, 202539.3439.4238.6238.8038.80-1.42%15,695
Sep 15, 202539.2239.8038.8839.3639.360.41%14,050
Sep 12, 202539.9440.1439.1039.2039.20-7,187
Sep 11, 202540.0040.1839.1439.2039.20-2.44%6,843
Sep 10, 202539.0040.1838.7040.1840.182.87%22,098
Sep 9, 202539.1839.8238.6039.0639.06-1.06%12,420
Sep 8, 202538.6839.5038.6839.4839.482.55%9,122
Sep 5, 202538.6239.5038.0038.5038.500.52%9,607
Sep 4, 202539.0239.3638.3038.3038.30-2.79%6,537
Sep 3, 202539.0240.1438.9439.4039.401.55%5,449
Sep 2, 202538.5039.2038.1038.8038.802.21%17,041
Sep 1, 202538.8039.5837.9637.9637.96-2.32%20,046
Aug 29, 202539.0240.0038.6238.8638.76-0.72%17,734
Aug 28, 202539.8040.4239.0439.1439.04-1.21%11,319
Aug 27, 202538.4839.6238.3439.6239.523.61%9,407
Aug 26, 202538.8039.2036.3038.2438.14-2.20%54,889
Aug 25, 202540.1640.1639.0039.1039.00-4.63%20,007
Aug 22, 202539.6841.9039.0041.0040.893.80%30,453