Bitcoin Group SE (FRA:ADE)
Germany flag Germany · Delayed Price · Currency is EUR
37.78
+1.14 (3.11%)
At close: Oct 23, 2025

Bitcoin Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202537.6837.9637.6037.7837.783.11%260
Oct 22, 202537.9837.9836.6436.6436.64-2.86%513
Oct 21, 202538.9038.9037.7237.7237.72-2.48%125
Oct 20, 202538.3238.6838.3238.6838.683.53%521
Oct 17, 202538.3838.3837.0037.3637.36-3.76%492
Oct 16, 202539.1239.1238.8238.8238.82-2.46%204
Oct 15, 202539.2040.1239.2039.8039.801.17%404
Oct 14, 202540.0040.0039.2439.3439.34-4.33%246
Oct 13, 202539.8041.1239.8041.1241.124.63%315
Oct 10, 202542.0842.0839.3039.3039.30-5.98%1,462
Oct 9, 202542.2042.2041.8041.8041.80-0.71%190
Oct 8, 202541.5242.1041.5242.1042.100.57%200
Oct 7, 202540.7042.0040.7041.8641.86-0.71%8
Oct 6, 202541.6242.5041.1442.1642.162.23%608
Oct 3, 202541.0641.7240.4841.2441.241.08%305
Oct 2, 202540.4641.2840.4640.8040.801.69%314
Oct 1, 202539.0240.2439.0240.1240.121.42%78
Sep 30, 202539.5639.8639.5639.5639.560.61%59
Sep 29, 202538.3639.3238.3639.3239.323.97%100
Sep 26, 202538.8038.8037.8237.8237.82-2.98%175
Sep 25, 202538.9838.9838.9838.9838.98-6.70%90
Sep 24, 202539.3041.7839.3041.7841.788.75%525
Sep 23, 202538.4238.4238.4238.4238.420.58%-
Sep 22, 202536.8038.2036.8038.2038.202.80%320
Sep 19, 202539.2439.2436.0037.1637.16-4.86%1,795
Sep 18, 202539.4039.5439.0639.0639.060.10%27
Sep 17, 202538.7839.0238.7839.0239.020.05%68
Sep 16, 202538.8039.0038.8039.0039.00-0.31%60
Sep 15, 202539.7439.7439.1239.1239.12-0.76%137
Sep 12, 202539.7639.7639.4239.4239.420.77%72
Sep 11, 202539.7439.7439.1239.1239.12-0.05%24
Sep 10, 202538.7839.1438.7839.1439.141.35%-
Sep 9, 202538.6238.6238.6238.6238.62-1.83%-
Sep 8, 202538.4239.3438.4239.3439.342.72%718
Sep 5, 202538.5239.3038.3038.3038.30-0.62%7
Sep 4, 202539.0639.4038.5438.5438.54-1.93%39
Sep 3, 202538.6639.3038.6639.3039.302.40%26
Sep 2, 202538.5239.0438.3838.3838.381.11%20
Sep 1, 202538.7838.7837.9637.9637.96-3.06%4
Aug 29, 202538.9639.1638.9439.1639.060.46%101
Aug 28, 202539.0839.4438.9838.9838.88-1.81%16
Aug 27, 202538.4239.7038.4239.7039.604.42%850
Aug 26, 202539.5039.5036.8038.0237.92-3.80%803
Aug 25, 202540.0640.0639.1039.5239.42-4.17%755
Aug 22, 202539.4641.2439.4641.2441.144.14%245
Aug 21, 202539.3039.6039.3039.6039.50-0.25%84
Aug 20, 202540.8040.8039.0039.7039.60-2.98%170
Aug 19, 202540.7040.9840.7040.9240.820.94%237
Aug 18, 202540.2040.7440.2040.5440.44-4.43%1,789
Aug 15, 202541.7842.8041.7842.4242.311.73%55