Bitcoin Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	28.40	28.60	27.40	27.40	27.40	-1.65%	11,432
Jun 4, 2026	28.40	28.40	27.68	27.86	27.86	0.94%	10,544
Jun 3, 2026	28.10	28.80	27.60	27.60	27.60	-0.65%	9,614
Jun 2, 2026	28.70	28.84	27.78	27.78	27.78	-2.46%	8,211
Jun 1, 2026	29.02	29.14	28.18	28.48	28.48	-0.28%	11,086
May 29, 2026	28.50	28.98	28.22	28.56	28.56	0.63%	5,797
May 28, 2026	28.52	29.18	28.38	28.38	28.38	-1.11%	6,463
May 27, 2026	29.28	29.28	28.32	28.70	28.70	-1.17%	9,995
May 26, 2026	28.82	29.66	28.72	29.04	29.04	-0.48%	7,327
May 25, 2026	29.54	29.78	29.18	29.18	29.18	0.76%	15,564
May 22, 2026	29.62	29.62	28.96	28.96	28.96	-1.16%	4,932
May 21, 2026	29.74	29.94	29.02	29.30	29.30	-1.35%	4,889
May 20, 2026	29.50	30.24	28.82	29.70	29.70	2.06%	12,250
May 19, 2026	29.08	30.02	28.78	29.10	29.10	2.03%	34,250
May 18, 2026	29.98	30.58	27.90	28.52	28.52	-6.00%	43,414
May 15, 2026	31.96	32.30	30.34	30.34	30.34	-5.60%	12,510
May 14, 2026	31.44	32.14	31.32	32.14	32.14	1.77%	5,225
May 13, 2026	31.66	32.70	31.32	31.58	31.58	-	7,435
May 12, 2026	31.60	31.78	31.10	31.58	31.58	-0.06%	11,037
May 11, 2026	32.02	32.12	31.54	31.60	31.60	-0.50%	6,265
May 8, 2026	32.92	33.06	31.76	31.76	31.76	-3.29%	24,857
May 7, 2026	32.98	33.62	32.42	32.84	32.84	-0.42%	8,604
May 6, 2026	32.90	33.86	32.40	32.98	32.98	2.81%	13,236
May 5, 2026	31.98	34.80	31.36	32.08	32.08	1.20%	48,771
May 4, 2026	31.16	32.00	31.00	31.70	31.70	6.02%	20,404
Apr 30, 2026	29.62	30.54	29.62	29.90	29.90	1.01%	4,703
Apr 29, 2026	30.60	31.14	29.50	29.60	29.60	-3.27%	43,009
Apr 28, 2026	31.00	31.90	30.60	30.60	30.60	-1.67%	12,905
Apr 27, 2026	32.00	32.48	30.42	31.12	31.12	3.66%	26,070
Apr 24, 2026	32.74	32.74	30.02	30.02	30.02	-6.94%	13,819
Apr 23, 2026	35.44	35.44	32.26	32.26	32.26	-9.13%	14,608
Apr 22, 2026	34.52	35.58	34.50	35.50	35.50	2.42%	25,424
Apr 21, 2026	34.50	36.22	34.10	34.66	34.66	-1.48%	35,559
Apr 20, 2026	32.32	36.12	30.52	35.18	35.18	7.19%	88,107
Apr 17, 2026	32.90	33.00	32.20	32.82	32.82	0.55%	19,990
Apr 16, 2026	31.20	33.22	31.20	32.64	32.64	4.82%	56,487
Apr 15, 2026	30.30	31.40	30.26	31.14	31.14	2.91%	20,796
Apr 14, 2026	30.40	30.56	30.02	30.26	30.26	0.20%	12,830
Apr 13, 2026	30.40	30.40	29.12	30.20	30.20	-1.31%	16,649
Apr 10, 2026	30.00	30.68	30.00	30.60	30.60	1.32%	6,402
Apr 9, 2026	30.38	30.78	30.00	30.20	30.20	-1.31%	7,124
Apr 8, 2026	29.82	31.00	29.82	30.60	30.60	4.51%	18,442
Apr 7, 2026	29.16	30.00	28.90	29.28	29.28	-2.33%	16,714
Apr 2, 2026	29.52	29.98	28.80	29.98	29.98	2.04%	18,526
Apr 1, 2026	28.62	29.76	28.62	29.38	29.38	0.69%	14,886
Mar 31, 2026	29.98	30.00	28.50	29.18	29.18	-0.82%	8,903
Mar 30, 2026	28.56	29.44	28.30	29.42	29.42	4.25%	10,240
Mar 27, 2026	28.32	29.00	27.92	28.22	28.22	-1.33%	23,945
Mar 26, 2026	29.50	29.54	28.60	28.60	28.60	-3.18%	6,430
Mar 25, 2026	28.90	29.80	28.90	29.54	29.54	1.51%	17,861