Bitcoin Group SE (FRA:ADE)
Germany · Delayed Price · Currency is EUR 38.62
-0.72 (-1.83%)
At close: Sep 9, 2025
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | - | -1.83% | 718 |
| Sep 8, 2025 | 38.42 | 39.34 | 38.42 | 39.34 | - | 2.72% | 718 |
| Sep 5, 2025 | 38.52 | 39.30 | 38.30 | 38.30 | - | -0.62% | 7 |
| Sep 4, 2025 | 39.06 | 39.40 | 38.54 | 38.54 | - | -1.93% | 39 |
| Sep 3, 2025 | 38.66 | 39.30 | 38.66 | 39.30 | - | 2.40% | 26 |
| Sep 2, 2025 | 38.52 | 39.04 | 38.38 | 38.38 | - | 1.11% | 20 |
| Sep 1, 2025 | 38.78 | 38.78 | 37.96 | 37.96 | - | -3.06% | 4 |
| Aug 29, 2025 | 38.96 | 39.16 | 38.94 | 39.16 | - | 0.46% | 101 |
| Aug 28, 2025 | 39.08 | 39.44 | 38.98 | 38.98 | - | -1.81% | 16 |
| Aug 27, 2025 | 38.42 | 39.70 | 38.42 | 39.70 | - | 4.42% | 850 |
| Aug 26, 2025 | 39.50 | 39.50 | 36.80 | 38.02 | - | -3.80% | 803 |
| Aug 25, 2025 | 40.06 | 40.06 | 39.10 | 39.52 | - | -4.17% | 755 |
| Aug 22, 2025 | 39.46 | 41.24 | 39.46 | 41.24 | - | 4.14% | 245 |
| Aug 21, 2025 | 39.30 | 39.60 | 39.30 | 39.60 | - | -0.25% | 84 |
| Aug 20, 2025 | 40.80 | 40.80 | 39.00 | 39.70 | - | -2.98% | 170 |
| Aug 19, 2025 | 40.70 | 40.98 | 40.70 | 40.92 | - | 0.94% | 237 |
| Aug 18, 2025 | 40.20 | 40.74 | 40.20 | 40.54 | - | -4.43% | 1,789 |
| Aug 15, 2025 | 41.78 | 42.80 | 41.78 | 42.42 | - | 1.73% | 55 |
| Aug 14, 2025 | 43.28 | 43.28 | 41.70 | 41.70 | - | -2.30% | 382 |
| Aug 13, 2025 | 42.22 | 42.68 | 42.22 | 42.68 | - | 1.04% | 67 |
| Aug 12, 2025 | 43.50 | 43.50 | 42.24 | 42.24 | - | -3.03% | 242 |
| Aug 11, 2025 | 43.98 | 43.98 | 43.56 | 43.56 | - | 3.47% | 914 |
| Aug 8, 2025 | 42.40 | 42.58 | 42.10 | 42.10 | - | 0.38% | 318 |
| Aug 7, 2025 | 40.52 | 41.94 | 40.52 | 41.94 | - | 2.79% | 284 |
| Aug 6, 2025 | 41.38 | 41.38 | 40.52 | 40.80 | - | -2.67% | 105 |
| Aug 5, 2025 | 41.98 | 41.98 | 41.92 | 41.92 | - | 0.53% | 1 |
| Aug 4, 2025 | 41.00 | 41.70 | 40.52 | 41.70 | - | 1.76% | 236 |
| Aug 1, 2025 | 42.24 | 42.24 | 40.40 | 40.98 | - | -4.74% | 184 |
| Jul 31, 2025 | 44.26 | 45.16 | 43.02 | 43.02 | - | -2.85% | 255 |
| Jul 30, 2025 | 44.60 | 44.60 | 44.00 | 44.28 | - | 0.09% | 101 |
| Jul 29, 2025 | 45.16 | 45.16 | 44.04 | 44.24 | - | -2.77% | 110 |
| Jul 28, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | - | 2.76% | 10 |
| Jul 25, 2025 | 46.42 | 46.42 | 44.28 | 44.28 | - | -5.26% | 388 |
| Jul 24, 2025 | 46.78 | 46.82 | 46.32 | 46.74 | - | -3.79% | 1,116 |
| Jul 23, 2025 | 47.70 | 49.16 | 47.70 | 48.58 | - | 2.10% | 121 |
| Jul 22, 2025 | 46.32 | 47.86 | 46.32 | 47.58 | - | 1.36% | 241 |
| Jul 21, 2025 | 45.16 | 46.94 | 45.16 | 46.94 | - | 3.90% | 341 |
| Jul 18, 2025 | 47.46 | 47.46 | 45.18 | 45.18 | - | -3.99% | 1,521 |
| Jul 17, 2025 | 47.22 | 47.48 | 47.00 | 47.06 | - | -0.30% | 208 |
| Jul 16, 2025 | 46.68 | 47.36 | 46.68 | 47.20 | - | 0.17% | 695 |
| Jul 15, 2025 | 46.36 | 47.12 | 46.02 | 47.12 | - | 0.13% | 241 |
| Jul 14, 2025 | 47.00 | 47.50 | 46.78 | 47.06 | - | 1.42% | 949 |
| Jul 11, 2025 | 45.64 | 46.98 | 45.62 | 46.40 | - | 4.74% | 560 |
| Jul 10, 2025 | 44.10 | 44.90 | 43.24 | 44.30 | - | 4.58% | 3,264 |
| Jul 9, 2025 | 41.96 | 42.36 | 41.92 | 42.36 | - | -0.05% | 162 |
| Jul 8, 2025 | 41.62 | 42.38 | 41.62 | 42.38 | - | -0.14% | 2 |
| Jul 7, 2025 | 42.22 | 42.44 | 41.80 | 42.44 | - | 1.39% | 403 |
| Jul 4, 2025 | 42.40 | 42.40 | 41.58 | 41.86 | - | -2.61% | 216 |
| Jul 3, 2025 | 42.40 | 43.00 | 42.32 | 42.98 | - | 2.33% | 201 |
| Jul 2, 2025 | 41.60 | 42.00 | 41.22 | 42.00 | - | 2.74% | 405 |