Bitcoin Group SE (FRA:ADE)
Germany · Delayed Price · Currency is EUR 40.98
-2.04 (-4.74%)
At close: Aug 1, 2025, 10:00 PM CET
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 40.66 | 40.88 | 40.66 | 40.88 | - | -0.78% | 15 |
| Jun 30, 2025 | 41.54 | 41.54 | 40.78 | 41.20 | - | -1.95% | 66 |
| Jun 27, 2025 | 41.64 | 42.34 | 41.64 | 42.02 | - | 1.94% | 38 |
| Jun 26, 2025 | 42.70 | 42.70 | 41.22 | 41.22 | - | -2.65% | 425 |
| Jun 25, 2025 | 42.06 | 42.34 | 41.98 | 42.34 | - | 0.86% | 106 |
| Jun 24, 2025 | 41.30 | 41.98 | 41.30 | 41.98 | - | 4.79% | 72 |
| Jun 23, 2025 | 39.10 | 40.28 | 39.10 | 40.06 | - | -1.96% | 1,088 |
| Jun 20, 2025 | 39.40 | 42.50 | 39.40 | 40.86 | - | 4.77% | 126 |
| Jun 19, 2025 | 39.32 | 39.56 | 39.00 | 39.00 | - | -2.45% | 419 |
| Jun 18, 2025 | 40.48 | 41.04 | 39.98 | 39.98 | - | -2.87% | 63 |
| Jun 17, 2025 | 41.64 | 41.64 | 40.90 | 41.16 | - | -0.53% | 301 |
| Jun 16, 2025 | 40.84 | 41.38 | 40.84 | 41.38 | - | 0.93% | 100 |
| Jun 13, 2025 | 40.52 | 41.32 | 39.00 | 41.00 | - | 0.54% | 1,093 |
| Jun 12, 2025 | 41.68 | 41.68 | 40.78 | 40.78 | - | -2.90% | 220 |
| Jun 11, 2025 | 41.92 | 42.28 | 41.84 | 42.00 | - | 0.29% | 65 |
| Jun 10, 2025 | 43.30 | 43.30 | 41.88 | 41.88 | - | -1.32% | 50 |
| Jun 9, 2025 | 42.18 | 42.76 | 41.88 | 42.44 | - | 0.76% | 139 |
| Jun 6, 2025 | 41.10 | 42.12 | 41.08 | 42.12 | - | 1.25% | 218 |
| Jun 5, 2025 | 40.98 | 41.86 | 40.98 | 41.60 | - | 0.48% | 168 |
| Jun 4, 2025 | 42.14 | 42.70 | 41.04 | 41.40 | - | -2.63% | 453 |
| Jun 3, 2025 | 43.98 | 43.98 | 41.24 | 42.52 | - | -2.70% | 458 |
| Jun 2, 2025 | 43.86 | 44.18 | 42.38 | 43.70 | - | -0.36% | 1,309 |
| May 30, 2025 | 45.32 | 45.32 | 43.80 | 43.86 | - | -4.82% | 169 |
| May 29, 2025 | 47.60 | 47.60 | 46.08 | 46.08 | - | -1.54% | 318 |
| May 28, 2025 | 48.06 | 48.06 | 46.26 | 46.80 | - | -3.82% | 1,020 |
| May 27, 2025 | 47.96 | 48.66 | 47.00 | 48.66 | - | 2.01% | 364 |
| May 26, 2025 | 44.70 | 47.70 | 44.38 | 47.70 | - | 6.14% | 960 |