Bitcoin Group SE (FRA:ADE)
Germany flag Germany · Delayed Price · Currency is EUR
37.82
-1.16 (-2.98%)
At close: Sep 26, 2025

Bitcoin Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202543.2843.2841.7041.7041.59-2.30%382
Aug 13, 202542.2242.6842.2242.6842.571.04%67
Aug 12, 202543.5043.5042.2442.2442.13-3.03%242
Aug 11, 202543.9843.9843.5643.5643.453.47%914
Aug 8, 202542.4042.5842.1042.1041.990.38%318
Aug 7, 202540.5241.9440.5241.9441.832.79%284
Aug 6, 202541.3841.3840.5240.8040.70-2.67%105
Aug 5, 202541.9841.9841.9241.9241.810.53%1
Aug 4, 202541.0041.7040.5241.7041.591.76%236
Aug 1, 202542.2442.2440.4040.9840.88-4.74%184
Jul 31, 202544.2645.1643.0243.0242.91-2.85%255
Jul 30, 202544.6044.6044.0044.2844.170.09%101
Jul 29, 202545.1645.1644.0444.2444.13-2.77%110
Jul 28, 202545.5045.5045.5045.5045.382.76%10
Jul 25, 202546.4246.4244.2844.2844.17-5.26%388
Jul 24, 202546.7846.8246.3246.7446.62-3.79%1,116
Jul 23, 202547.7049.1647.7048.5848.462.10%121
Jul 22, 202546.3247.8646.3247.5847.461.36%241