Bitcoin Group SE (ETR:ADE)
Germany · Delayed Price · Currency is EUR 38.86
-0.28 (-0.72%)
Aug 29, 2025, 5:36 PM CET
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 39.80 | 40.42 | 39.04 | 39.14 | 39.14 | -1.21% | 11,319 |
| Aug 27, 2025 | 38.48 | 39.62 | 38.34 | 39.62 | 39.62 | 3.61% | 9,407 |
| Aug 26, 2025 | 38.80 | 39.20 | 36.30 | 38.24 | 38.24 | -2.20% | 54,889 |
| Aug 25, 2025 | 40.16 | 40.16 | 39.00 | 39.10 | 39.10 | -4.63% | 20,007 |
| Aug 22, 2025 | 39.68 | 41.90 | 39.00 | 41.00 | 41.00 | 3.80% | 30,453 |
| Aug 21, 2025 | 39.56 | 39.82 | 39.22 | 39.50 | 39.50 | -0.40% | 8,585 |
| Aug 20, 2025 | 39.68 | 40.64 | 39.06 | 39.66 | 39.66 | -0.35% | 12,606 |
| Aug 19, 2025 | 40.52 | 41.34 | 39.80 | 39.80 | 39.80 | -2.36% | 11,362 |
| Aug 18, 2025 | 40.54 | 41.00 | 40.08 | 40.76 | 40.76 | -2.02% | 16,076 |
| Aug 15, 2025 | 42.30 | 42.44 | 40.42 | 41.60 | 41.60 | -0.48% | 19,337 |
| Aug 14, 2025 | 42.74 | 43.38 | 41.48 | 41.80 | 41.80 | -2.79% | 13,632 |
| Aug 13, 2025 | 42.28 | 43.60 | 42.14 | 43.00 | 43.00 | 2.33% | 23,126 |
| Aug 12, 2025 | 43.82 | 43.82 | 42.02 | 42.02 | 42.02 | -4.15% | 11,830 |
| Aug 11, 2025 | 43.82 | 44.36 | 43.34 | 43.84 | 43.84 | 3.94% | 25,387 |
| Aug 8, 2025 | 41.90 | 42.76 | 41.80 | 42.18 | 42.18 | 0.62% | 15,198 |
| Aug 7, 2025 | 41.02 | 42.00 | 40.86 | 41.92 | 41.92 | 2.95% | 17,230 |
| Aug 6, 2025 | 40.96 | 41.28 | 40.32 | 40.72 | 40.72 | 0.30% | 12,147 |
| Aug 5, 2025 | 42.00 | 42.20 | 40.50 | 40.60 | 40.60 | -2.45% | 13,278 |
| Aug 4, 2025 | 40.78 | 41.70 | 40.28 | 41.62 | 41.62 | 3.12% | 19,100 |
| Aug 1, 2025 | 41.90 | 42.16 | 39.90 | 40.36 | 40.36 | -5.52% | 44,554 |
| Jul 31, 2025 | 44.12 | 45.28 | 42.72 | 42.72 | 42.72 | -3.78% | 60,036 |
| Jul 30, 2025 | 44.02 | 44.70 | 43.64 | 44.40 | 44.40 | 0.91% | 8,872 |
| Jul 29, 2025 | 45.30 | 46.12 | 44.00 | 44.00 | 44.00 | -2.53% | 15,942 |
| Jul 28, 2025 | 45.50 | 46.24 | 44.26 | 45.14 | 45.14 | 2.36% | 20,450 |
| Jul 25, 2025 | 45.80 | 45.82 | 44.10 | 44.10 | 44.10 | -6.09% | 38,970 |
| Jul 24, 2025 | 47.08 | 47.18 | 46.28 | 46.96 | 46.96 | 0.86% | 15,231 |
| Jul 23, 2025 | 47.96 | 49.48 | 46.56 | 46.56 | 46.56 | -3.04% | 28,261 |
| Jul 22, 2025 | 47.00 | 48.30 | 46.42 | 48.02 | 48.02 | 1.74% | 32,590 |
| Jul 21, 2025 | 46.00 | 47.20 | 45.52 | 47.20 | 47.20 | 4.19% | 23,507 |
| Jul 18, 2025 | 47.74 | 47.74 | 45.10 | 45.30 | 45.30 | -3.70% | 28,020 |
| Jul 17, 2025 | 47.00 | 47.70 | 46.80 | 47.04 | 47.04 | -0.76% | 14,550 |
| Jul 16, 2025 | 46.86 | 47.60 | 46.22 | 47.40 | 47.40 | 2.16% | 17,629 |
| Jul 15, 2025 | 46.00 | 47.56 | 44.46 | 46.40 | 46.40 | -1.69% | 42,727 |
| Jul 14, 2025 | 47.48 | 47.90 | 46.08 | 47.20 | 47.20 | 2.30% | 56,684 |
| Jul 11, 2025 | 46.18 | 47.60 | 45.62 | 46.14 | 46.14 | 5.05% | 65,270 |
| Jul 10, 2025 | 44.00 | 44.80 | 43.14 | 43.92 | 43.92 | 2.76% | 30,780 |
| Jul 9, 2025 | 41.90 | 43.10 | 41.80 | 42.74 | 42.74 | 1.62% | 10,034 |
| Jul 8, 2025 | 41.98 | 42.32 | 41.52 | 42.06 | 42.06 | 0.38% | 6,859 |
| Jul 7, 2025 | 42.18 | 42.46 | 41.58 | 41.90 | 41.90 | -0.24% | 6,687 |
| Jul 4, 2025 | 42.50 | 42.50 | 41.10 | 42.00 | 42.00 | -2.33% | 10,544 |
| Jul 3, 2025 | 42.58 | 43.00 | 42.10 | 43.00 | 43.00 | 2.63% | 11,672 |
| Jul 2, 2025 | 41.00 | 41.90 | 41.00 | 41.90 | 41.90 | 2.39% | 9,735 |
| Jul 1, 2025 | 41.18 | 41.58 | 40.60 | 40.92 | 40.92 | -0.20% | 6,602 |
| Jun 30, 2025 | 41.84 | 41.84 | 40.82 | 41.00 | 41.00 | -2.10% | 7,976 |
| Jun 27, 2025 | 41.78 | 42.48 | 41.36 | 41.88 | 41.88 | 0.05% | 7,428 |
| Jun 26, 2025 | 42.20 | 42.66 | 41.70 | 41.86 | 41.86 | -0.10% | 8,753 |
| Jun 25, 2025 | 41.62 | 42.44 | 41.34 | 41.90 | 41.90 | -0.76% | 6,250 |
| Jun 24, 2025 | 42.00 | 42.80 | 41.30 | 42.22 | 42.22 | 6.13% | 20,703 |
| Jun 23, 2025 | 40.22 | 40.48 | 39.64 | 39.78 | 39.78 | -2.02% | 18,180 |
| Jun 20, 2025 | 39.80 | 42.70 | 39.80 | 40.60 | 40.60 | 4.32% | 42,894 |