Bitcoin Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	35.48	35.48	34.22	34.22	34.22	-2.78%	6,694
Dec 4, 2025	34.88	35.28	34.50	35.20	35.20	2.62%	8,224
Dec 3, 2025	35.40	35.40	34.28	34.30	34.30	-1.44%	10,901
Dec 2, 2025	33.02	34.80	32.98	34.80	34.80	7.34%	19,812
Dec 1, 2025	33.70	33.70	32.42	32.42	32.42	-5.76%	13,237
Nov 28, 2025	35.00	35.22	33.76	34.40	34.40	4.31%	44,757
Nov 27, 2025	32.28	33.14	31.92	32.98	32.98	6.39%	31,875
Nov 26, 2025	30.80	31.18	30.22	31.00	31.00	0.13%	10,420
Nov 25, 2025	31.46	31.46	30.46	30.96	30.96	-0.06%	11,522
Nov 24, 2025	31.00	31.50	30.38	30.98	30.98	5.02%	24,412
Nov 21, 2025	29.48	29.88	28.82	29.50	29.50	-1.80%	34,106
Nov 20, 2025	30.30	30.46	29.78	30.04	30.04	0.67%	10,489
Nov 19, 2025	30.56	30.84	29.84	29.84	29.84	-1.26%	15,277
Nov 18, 2025	29.80	31.02	29.50	30.22	30.22	-2.58%	30,855
Nov 17, 2025	31.18	31.94	31.02	31.02	31.02	-0.89%	17,275