Skip to main content
logo
Bitcoin Group SE (ETR:ADE)
Germany flag Germany · Delayed Price · Currency is EUR
27.46
+0.30 (1.10%)
Sep 16, 2026, 5:35 PM CET

Bitcoin Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202627.1227.9427.0027.4627.461.10%5,290
Sep 15, 202628.3828.3827.1627.1627.16-4.30%8,164
Sep 14, 202627.3228.6827.1228.3828.382.68%19,949
Sep 11, 202626.9827.7826.2027.6427.644.22%10,750
Sep 10, 202627.0027.0026.5226.5226.52-1.34%4,601
Sep 9, 202627.0027.0026.2626.8826.880.67%4,219
Sep 8, 202626.4227.0026.4226.7026.70-1.11%4,627
Sep 7, 202627.0027.2426.5227.0027.00-0.88%3,503
Sep 4, 202627.3628.8027.0627.2427.24-0.80%14,510
Sep 3, 202625.8027.5025.5827.4627.467.35%10,827
Sep 2, 202626.5026.5025.3225.5825.58-3.83%9,195
Sep 1, 202626.6826.8025.5026.6026.60-0.30%12,957
Aug 31, 202627.5027.5026.6226.6826.68-3.61%5,693
Aug 28, 202628.9029.2627.7827.7827.68-2.46%9,699
Aug 27, 202627.4228.4827.2228.4828.384.55%4,838
Aug 26, 202627.5028.1427.0227.2427.14-2.51%4,378
Aug 25, 202628.8029.6827.5227.9427.84-0.14%17,560
Aug 24, 202627.8427.9827.2027.9827.880.50%11,594
Aug 21, 202627.7029.8026.9427.8427.741.61%47,051
Aug 20, 202624.3227.7423.9027.4027.3017.09%44,329
Aug 19, 202622.6023.5222.2623.4023.323.91%8,635
Aug 18, 202622.8023.0022.2022.5222.44-2.76%6,784
Aug 17, 202623.0223.3822.8223.1623.080.70%3,975
Aug 14, 202623.0023.0022.8023.0022.920.26%7,639
Aug 13, 202622.9023.5022.7222.9422.860.17%8,460
Aug 12, 202623.2823.3822.7222.9022.820.44%5,670
Aug 11, 202623.0223.7222.7022.8022.72-0.96%12,767
Aug 10, 202623.8023.8222.9423.0222.94-2.87%8,718
Aug 7, 202623.8023.8023.3823.7023.610.51%4,223
Aug 6, 202623.3023.7223.2823.5823.50-0.59%3,335
Aug 5, 202623.5823.8823.3823.7223.630.51%4,796
Aug 4, 202624.0024.0023.1423.6023.52-0.25%5,380
Aug 3, 202624.6024.8222.8223.6623.57-1.33%17,067
Jul 31, 202624.0024.2223.6023.9823.89-6,379
Jul 30, 202623.5023.9823.4023.9823.891.78%3,758
Jul 29, 202623.5024.1623.5023.5623.48-2.08%4,700
Jul 28, 202623.8824.3423.5624.0623.970.25%8,768
Jul 27, 202623.6424.5023.6424.0023.910.50%4,312
Jul 24, 202623.7224.2623.6023.8823.791.53%3,672
Jul 23, 202624.0024.1023.4023.5223.44-1.34%3,868
Jul 22, 202623.8023.9823.5023.8423.75-1.08%3,417
Jul 21, 202622.9024.4022.9024.1024.016.83%12,455
Jul 20, 202622.7223.1822.5622.5622.48-0.70%2,866
Jul 17, 202623.6023.9422.6822.7222.64-4.05%8,164
Jul 16, 202624.2624.2823.6823.6823.59-0.84%4,263
Jul 15, 202623.8424.3623.4023.8823.791.02%4,745
Jul 14, 202623.8023.8023.0023.6423.550.17%8,736
Jul 13, 202624.0024.5823.2823.6023.52-4.22%18,062
Jul 10, 202624.6025.3424.4424.6424.55-0.32%8,421
Jul 9, 202624.2024.8624.1424.7224.632.06%5,187