Bitcoin Group SE (ETR:ADE)
Germany · Delayed Price · Currency is EUR 27.54
+0.30 (1.10%)
Aug 27, 2026, 9:23 AM CET
Bitcoin Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.50 | 28.14 | 27.02 | 27.24 | 27.24 | -2.51% | 4,378 |
| Aug 25, 2026 | 28.80 | 29.68 | 27.52 | 27.94 | 27.94 | -0.14% | 17,560 |
| Aug 24, 2026 | 27.84 | 27.98 | 27.20 | 27.98 | 27.98 | 0.50% | 11,594 |
| Aug 21, 2026 | 27.70 | 29.80 | 26.94 | 27.84 | 27.84 | 1.61% | 47,051 |
| Aug 20, 2026 | 24.32 | 27.74 | 23.90 | 27.40 | 27.40 | 17.09% | 44,329 |
| Aug 19, 2026 | 22.60 | 23.52 | 22.26 | 23.40 | 23.40 | 3.91% | 8,635 |
| Aug 18, 2026 | 22.80 | 23.00 | 22.20 | 22.52 | 22.52 | -2.76% | 6,784 |
| Aug 17, 2026 | 23.02 | 23.38 | 22.82 | 23.16 | 23.16 | 0.70% | 3,975 |
| Aug 14, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | 0.26% | 7,639 |
| Aug 13, 2026 | 22.90 | 23.50 | 22.72 | 22.94 | 22.94 | 0.17% | 8,460 |
| Aug 12, 2026 | 23.28 | 23.38 | 22.72 | 22.90 | 22.90 | 0.44% | 5,670 |
| Aug 11, 2026 | 23.02 | 23.72 | 22.70 | 22.80 | 22.80 | -0.96% | 12,767 |
| Aug 10, 2026 | 23.80 | 23.82 | 22.94 | 23.02 | 23.02 | -2.87% | 8,718 |
| Aug 7, 2026 | 23.80 | 23.80 | 23.38 | 23.70 | 23.70 | 0.51% | 4,223 |
| Aug 6, 2026 | 23.30 | 23.72 | 23.28 | 23.58 | 23.58 | -0.59% | 3,335 |
| Aug 5, 2026 | 23.58 | 23.88 | 23.38 | 23.72 | 23.72 | 0.51% | 4,796 |
| Aug 4, 2026 | 24.00 | 24.00 | 23.14 | 23.60 | 23.60 | -0.25% | 5,380 |
| Aug 3, 2026 | 24.60 | 24.82 | 22.82 | 23.66 | 23.66 | -1.33% | 17,067 |
| Jul 31, 2026 | 24.00 | 24.22 | 23.60 | 23.98 | 23.98 | - | 6,379 |
| Jul 30, 2026 | 23.50 | 23.98 | 23.40 | 23.98 | 23.98 | 1.78% | 3,758 |
| Jul 29, 2026 | 23.50 | 24.16 | 23.50 | 23.56 | 23.56 | -2.08% | 4,700 |
| Jul 28, 2026 | 23.88 | 24.34 | 23.56 | 24.06 | 24.06 | 0.25% | 8,768 |
| Jul 27, 2026 | 23.64 | 24.50 | 23.64 | 24.00 | 24.00 | 0.50% | 4,312 |
| Jul 24, 2026 | 23.72 | 24.26 | 23.60 | 23.88 | 23.88 | 1.53% | 3,672 |
| Jul 23, 2026 | 24.00 | 24.10 | 23.40 | 23.52 | 23.52 | -1.34% | 3,868 |
| Jul 22, 2026 | 23.80 | 23.98 | 23.50 | 23.84 | 23.84 | -1.08% | 3,417 |
| Jul 21, 2026 | 22.90 | 24.40 | 22.90 | 24.10 | 24.10 | 6.83% | 12,455 |
| Jul 20, 2026 | 22.72 | 23.18 | 22.56 | 22.56 | 22.56 | -0.70% | 2,866 |
| Jul 17, 2026 | 23.60 | 23.94 | 22.68 | 22.72 | 22.72 | -4.05% | 8,164 |
| Jul 16, 2026 | 24.26 | 24.28 | 23.68 | 23.68 | 23.68 | -0.84% | 4,263 |
| Jul 15, 2026 | 23.84 | 24.36 | 23.40 | 23.88 | 23.88 | 1.02% | 4,745 |
| Jul 14, 2026 | 23.80 | 23.80 | 23.00 | 23.64 | 23.64 | 0.17% | 8,736 |
| Jul 13, 2026 | 24.00 | 24.58 | 23.28 | 23.60 | 23.60 | -4.22% | 18,062 |
| Jul 10, 2026 | 24.60 | 25.34 | 24.44 | 24.64 | 24.64 | -0.32% | 8,421 |
| Jul 9, 2026 | 24.20 | 24.86 | 24.14 | 24.72 | 24.72 | 2.06% | 5,187 |
| Jul 8, 2026 | 25.00 | 25.14 | 24.10 | 24.22 | 24.22 | -2.18% | 15,578 |
| Jul 7, 2026 | 25.48 | 25.48 | 24.60 | 24.76 | 24.76 | -0.96% | 3,668 |
| Jul 6, 2026 | 25.80 | 26.00 | 24.24 | 25.00 | 25.00 | -0.71% | 12,712 |
| Jul 3, 2026 | 24.70 | 25.42 | 24.58 | 25.18 | 25.18 | 4.66% | 7,214 |
| Jul 2, 2026 | 25.04 | 25.18 | 24.06 | 24.06 | 24.06 | -3.37% | 17,766 |
| Jul 1, 2026 | 23.56 | 24.96 | 22.96 | 24.90 | 24.90 | 10.27% | 25,036 |
| Jun 30, 2026 | 22.40 | 23.50 | 22.18 | 22.58 | 22.58 | 2.26% | 27,951 |
| Jun 29, 2026 | 22.30 | 23.00 | 21.88 | 22.08 | 22.08 | -1.52% | 25,053 |
| Jun 26, 2026 | 26.00 | 26.30 | 19.95 | 22.42 | 22.42 | -13.77% | 103,295 |
| Jun 25, 2026 | 26.00 | 26.80 | 26.00 | 26.00 | 26.00 | -1.74% | 3,705 |
| Jun 24, 2026 | 26.88 | 26.88 | 26.08 | 26.46 | 26.46 | 0.61% | 5,493 |
| Jun 23, 2026 | 26.40 | 26.66 | 26.20 | 26.30 | 26.30 | -1.94% | 5,812 |
| Jun 22, 2026 | 26.40 | 27.40 | 26.24 | 26.82 | 26.82 | 1.75% | 12,579 |
| Jun 19, 2026 | 26.98 | 27.16 | 26.36 | 26.36 | 26.36 | -1.42% | 4,793 |
| Jun 18, 2026 | 27.40 | 27.58 | 26.74 | 26.74 | 26.74 | -2.76% | 6,941 |