Bitcoin Group SE (FRA:ADE)
Germany · Delayed Price · Currency is EUR 33.96
+0.90 (2.72%)
At close: Nov 28, 2025
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 33.68 | 34.88 | 33.68 | 33.96 | 33.96 | 2.72% | 612 |
| Nov 27, 2025 | 31.96 | 33.06 | 31.96 | 33.06 | 33.06 | 5.56% | 998 |
| Nov 26, 2025 | 30.84 | 31.32 | 30.66 | 31.32 | 31.32 | 0.32% | 193 |
| Nov 25, 2025 | 30.74 | 31.22 | 30.74 | 31.22 | 31.22 | 2.43% | 130 |
| Nov 24, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 2.56% | 20 |
| Nov 21, 2025 | 29.52 | 29.72 | 29.40 | 29.72 | 29.72 | -2.56% | 86 |
| Nov 20, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 3.74% | 150 |
| Nov 19, 2025 | 30.12 | 30.50 | 29.40 | 29.40 | 29.40 | -2.58% | 1,030 |
| Nov 18, 2025 | 29.22 | 30.44 | 29.22 | 30.18 | 30.18 | -4.73% | 70 |
| Nov 17, 2025 | 30.62 | 31.68 | 30.62 | 31.68 | 31.68 | 3.39% | 50 |
| Nov 14, 2025 | 29.42 | 30.64 | 29.42 | 30.64 | 30.64 | -1.54% | 95 |
| Nov 13, 2025 | 33.62 | 33.62 | 31.12 | 31.12 | 31.12 | -6.04% | 429 |
| Nov 12, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -1.55% | - |
| Nov 11, 2025 | 33.80 | 33.80 | 33.64 | 33.64 | 33.64 | 0.42% | 30 |
| Nov 10, 2025 | 34.10 | 34.10 | 33.50 | 33.50 | 33.50 | -0.18% | 120 |
| Nov 7, 2025 | 34.60 | 34.60 | 32.98 | 33.56 | 33.56 | -4.71% | 1,450 |
| Nov 6, 2025 | 35.00 | 35.30 | 35.00 | 35.22 | 35.22 | -1.29% | 290 |
| Nov 5, 2025 | 34.44 | 35.68 | 34.44 | 35.68 | 35.68 | 6.19% | 151 |
| Nov 4, 2025 | 34.10 | 34.34 | 33.60 | 33.60 | 33.60 | -5.35% | 468 |
| Nov 3, 2025 | 35.92 | 35.92 | 34.36 | 35.50 | 35.50 | -1.72% | 783 |
| Oct 31, 2025 | 35.66 | 36.12 | 34.54 | 36.12 | 36.12 | 0.33% | 469 |
| Oct 30, 2025 | 36.82 | 36.82 | 36.00 | 36.00 | 36.00 | -3.38% | 280 |
| Oct 29, 2025 | 37.62 | 38.06 | 37.16 | 37.26 | 37.26 | -1.74% | 136 |
| Oct 28, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.21% | - |
| Oct 27, 2025 | 38.80 | 38.82 | 38.00 | 38.00 | 38.00 | -2.21% | 68 |
| Oct 24, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 2.86% | 1 |
| Oct 23, 2025 | 37.68 | 37.96 | 37.60 | 37.78 | 37.78 | 3.11% | 260 |
| Oct 22, 2025 | 37.98 | 37.98 | 36.64 | 36.64 | 36.64 | -2.86% | 513 |
| Oct 21, 2025 | 38.90 | 38.90 | 37.72 | 37.72 | 37.72 | -2.48% | 125 |
| Oct 20, 2025 | 38.32 | 38.68 | 38.32 | 38.68 | 38.68 | 3.53% | 521 |
| Oct 17, 2025 | 38.38 | 38.38 | 37.00 | 37.36 | 37.36 | -3.76% | 492 |
| Oct 16, 2025 | 39.12 | 39.12 | 38.82 | 38.82 | 38.82 | -2.46% | 204 |
| Oct 15, 2025 | 39.20 | 40.12 | 39.20 | 39.80 | 39.80 | 1.17% | 404 |
| Oct 14, 2025 | 40.00 | 40.00 | 39.24 | 39.34 | 39.34 | -4.33% | 246 |
| Oct 13, 2025 | 39.80 | 41.12 | 39.80 | 41.12 | 41.12 | 4.63% | 315 |
| Oct 10, 2025 | 42.08 | 42.08 | 39.30 | 39.30 | 39.30 | -5.98% | 1,462 |
| Oct 9, 2025 | 42.20 | 42.20 | 41.80 | 41.80 | 41.80 | -0.71% | 190 |
| Oct 8, 2025 | 41.52 | 42.10 | 41.52 | 42.10 | 42.10 | 0.57% | 200 |
| Oct 7, 2025 | 40.70 | 42.00 | 40.70 | 41.86 | 41.86 | -0.71% | 8 |
| Oct 6, 2025 | 41.62 | 42.50 | 41.14 | 42.16 | 42.16 | 2.23% | 608 |
| Oct 3, 2025 | 41.06 | 41.72 | 40.48 | 41.24 | 41.24 | 1.08% | 305 |
| Oct 2, 2025 | 40.46 | 41.28 | 40.46 | 40.80 | 40.80 | 1.69% | 314 |
| Oct 1, 2025 | 39.02 | 40.24 | 39.02 | 40.12 | 40.12 | 1.42% | 78 |
| Sep 30, 2025 | 39.56 | 39.86 | 39.56 | 39.56 | 39.56 | 0.61% | 59 |
| Sep 29, 2025 | 38.36 | 39.32 | 38.36 | 39.32 | 39.32 | 3.97% | 100 |
| Sep 26, 2025 | 38.80 | 38.80 | 37.82 | 37.82 | 37.82 | -2.98% | 175 |
| Sep 25, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -6.70% | 90 |
| Sep 24, 2025 | 39.30 | 41.78 | 39.30 | 41.78 | 41.78 | 8.75% | 525 |
| Sep 23, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.58% | - |
| Sep 22, 2025 | 36.80 | 38.20 | 36.80 | 38.20 | 38.20 | 2.80% | 320 |