Bitcoin Group SE (ETR:ADE)
Germany · Delayed Price · Currency is EUR 27.98
-0.56 (-1.96%)
Oct 6, 2026, 5:35 PM CET
Bitcoin Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 28.58 | 28.98 | 27.10 | 27.98 | 27.98 | -1.96% | 30,534 |
| Oct 5, 2026 | 28.50 | 29.12 | 28.12 | 28.54 | 28.54 | -2.46% | 13,511 |
| Oct 2, 2026 | 28.12 | 29.70 | 28.12 | 29.26 | 29.26 | 3.91% | 11,321 |
| Oct 1, 2026 | 28.50 | 29.06 | 28.02 | 28.16 | 28.16 | -1.12% | 4,907 |
| Sep 30, 2026 | 28.02 | 29.24 | 28.02 | 28.48 | 28.48 | 1.71% | 6,966 |
| Sep 29, 2026 | 28.00 | 28.30 | 27.84 | 28.00 | 28.00 | - | 12,833 |
| Sep 28, 2026 | 27.80 | 28.22 | 27.60 | 28.00 | 28.00 | -0.92% | 6,878 |
| Sep 25, 2026 | 28.60 | 28.90 | 28.26 | 28.26 | 28.26 | -1.19% | 2,609 |
| Sep 24, 2026 | 28.50 | 28.60 | 27.84 | 28.60 | 28.60 | -0.76% | 6,142 |
| Sep 23, 2026 | 29.60 | 29.62 | 27.50 | 28.82 | 28.82 | -1.91% | 13,419 |
| Sep 22, 2026 | 29.10 | 29.70 | 28.72 | 29.38 | 29.38 | -0.07% | 8,589 |
| Sep 21, 2026 | 28.48 | 30.48 | 28.02 | 29.40 | 29.40 | 5.45% | 29,796 |
| Sep 18, 2026 | 27.78 | 28.72 | 27.60 | 27.88 | 27.88 | 2.42% | 18,441 |
| Sep 17, 2026 | 27.40 | 27.60 | 27.22 | 27.22 | 27.22 | -0.87% | 2,880 |
| Sep 16, 2026 | 27.12 | 27.94 | 27.00 | 27.46 | 27.46 | 1.10% | 5,290 |
| Sep 15, 2026 | 28.38 | 28.38 | 27.16 | 27.16 | 27.16 | -4.30% | 8,164 |
| Sep 14, 2026 | 27.32 | 28.68 | 27.12 | 28.38 | 28.38 | 2.68% | 19,949 |
| Sep 11, 2026 | 26.98 | 27.78 | 26.20 | 27.64 | 27.64 | 4.22% | 10,750 |
| Sep 10, 2026 | 27.00 | 27.00 | 26.52 | 26.52 | 26.52 | -1.34% | 4,601 |
| Sep 9, 2026 | 27.00 | 27.00 | 26.26 | 26.88 | 26.88 | 0.67% | 4,219 |
| Sep 8, 2026 | 26.42 | 27.00 | 26.42 | 26.70 | 26.70 | -1.11% | 4,627 |
| Sep 7, 2026 | 27.00 | 27.24 | 26.52 | 27.00 | 27.00 | -0.88% | 3,503 |
| Sep 4, 2026 | 27.36 | 28.80 | 27.06 | 27.24 | 27.24 | -0.80% | 14,510 |
| Sep 3, 2026 | 25.80 | 27.50 | 25.58 | 27.46 | 27.46 | 7.35% | 10,827 |
| Sep 2, 2026 | 26.50 | 26.50 | 25.32 | 25.58 | 25.58 | -3.83% | 9,195 |
| Sep 1, 2026 | 26.68 | 26.80 | 25.50 | 26.60 | 26.60 | -0.30% | 12,957 |
| Aug 31, 2026 | 27.50 | 27.50 | 26.62 | 26.68 | 26.68 | -3.61% | 5,693 |
| Aug 28, 2026 | 28.90 | 29.26 | 27.78 | 27.78 | 27.68 | -2.46% | 9,699 |
| Aug 27, 2026 | 27.42 | 28.48 | 27.22 | 28.48 | 28.38 | 4.55% | 4,838 |
| Aug 26, 2026 | 27.50 | 28.14 | 27.02 | 27.24 | 27.14 | -2.51% | 4,378 |
| Aug 25, 2026 | 28.80 | 29.68 | 27.52 | 27.94 | 27.84 | -0.14% | 17,560 |
| Aug 24, 2026 | 27.84 | 27.98 | 27.20 | 27.98 | 27.88 | 0.50% | 11,594 |
| Aug 21, 2026 | 27.70 | 29.80 | 26.94 | 27.84 | 27.74 | 1.61% | 47,051 |
| Aug 20, 2026 | 24.32 | 27.74 | 23.90 | 27.40 | 27.30 | 17.09% | 44,329 |
| Aug 19, 2026 | 22.60 | 23.52 | 22.26 | 23.40 | 23.32 | 3.91% | 8,635 |
| Aug 18, 2026 | 22.80 | 23.00 | 22.20 | 22.52 | 22.44 | -2.76% | 6,784 |
| Aug 17, 2026 | 23.02 | 23.38 | 22.82 | 23.16 | 23.08 | 0.70% | 3,975 |
| Aug 14, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 22.92 | 0.26% | 7,639 |
| Aug 13, 2026 | 22.90 | 23.50 | 22.72 | 22.94 | 22.86 | 0.17% | 8,460 |
| Aug 12, 2026 | 23.28 | 23.38 | 22.72 | 22.90 | 22.82 | 0.44% | 5,670 |
| Aug 11, 2026 | 23.02 | 23.72 | 22.70 | 22.80 | 22.72 | -0.96% | 12,767 |
| Aug 10, 2026 | 23.80 | 23.82 | 22.94 | 23.02 | 22.94 | -2.87% | 8,718 |
| Aug 7, 2026 | 23.80 | 23.80 | 23.38 | 23.70 | 23.61 | 0.51% | 4,223 |
| Aug 6, 2026 | 23.30 | 23.72 | 23.28 | 23.58 | 23.50 | -0.59% | 3,335 |
| Aug 5, 2026 | 23.58 | 23.88 | 23.38 | 23.72 | 23.63 | 0.51% | 4,796 |
| Aug 4, 2026 | 24.00 | 24.00 | 23.14 | 23.60 | 23.52 | -0.25% | 5,380 |
| Aug 3, 2026 | 24.60 | 24.82 | 22.82 | 23.66 | 23.57 | -1.33% | 17,067 |
| Jul 31, 2026 | 24.00 | 24.22 | 23.60 | 23.98 | 23.89 | - | 6,379 |
| Jul 30, 2026 | 23.50 | 23.98 | 23.40 | 23.98 | 23.89 | 1.78% | 3,758 |
| Jul 29, 2026 | 23.50 | 24.16 | 23.50 | 23.56 | 23.48 | -2.08% | 4,700 |