Bitcoin Group SE (FRA:ADE)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 39.24 | 39.24 | 36.00 | 37.16 | 37.16 | -4.86% | 1,795 |
| Sep 18, 2025 | 39.40 | 39.54 | 39.06 | 39.06 | 39.06 | 0.10% | 27 |
| Sep 17, 2025 | 38.78 | 39.02 | 38.78 | 39.02 | 39.02 | 0.05% | 68 |
| Sep 16, 2025 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | -0.31% | 60 |
| Sep 15, 2025 | 39.74 | 39.74 | 39.12 | 39.12 | 39.12 | -0.76% | 137 |
| Sep 12, 2025 | 39.76 | 39.76 | 39.42 | 39.42 | 39.42 | 0.77% | 72 |
| Sep 11, 2025 | 39.74 | 39.74 | 39.12 | 39.12 | 39.12 | -0.05% | 24 |
| Sep 10, 2025 | 38.78 | 39.14 | 38.78 | 39.14 | 39.14 | 1.35% | - |
| Sep 9, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -1.83% | - |
| Sep 8, 2025 | 38.42 | 39.34 | 38.42 | 39.34 | 39.34 | 2.72% | 718 |
| Sep 5, 2025 | 38.52 | 39.30 | 38.30 | 38.30 | 38.30 | -0.62% | 7 |
| Sep 4, 2025 | 39.06 | 39.40 | 38.54 | 38.54 | 38.54 | -1.93% | 39 |
| Sep 3, 2025 | 38.66 | 39.30 | 38.66 | 39.30 | 39.30 | 2.40% | 26 |
| Sep 2, 2025 | 38.52 | 39.04 | 38.38 | 38.38 | 38.38 | 1.11% | 20 |
| Sep 1, 2025 | 38.78 | 38.78 | 37.96 | 37.96 | 37.96 | -3.06% | 4 |
| Aug 29, 2025 | 38.96 | 39.16 | 38.94 | 39.16 | 39.06 | 0.46% | 101 |
| Aug 28, 2025 | 39.08 | 39.44 | 38.98 | 38.98 | 38.88 | -1.81% | 16 |
| Aug 27, 2025 | 38.42 | 39.70 | 38.42 | 39.70 | 39.60 | 4.42% | 850 |
| Aug 26, 2025 | 39.50 | 39.50 | 36.80 | 38.02 | 37.92 | -3.80% | 803 |
| Aug 25, 2025 | 40.06 | 40.06 | 39.10 | 39.52 | 39.42 | -4.17% | 755 |
| Aug 22, 2025 | 39.46 | 41.24 | 39.46 | 41.24 | 41.14 | 4.14% | 245 |
| Aug 21, 2025 | 39.30 | 39.60 | 39.30 | 39.60 | 39.50 | -0.25% | 84 |
| Aug 20, 2025 | 40.80 | 40.80 | 39.00 | 39.70 | 39.60 | -2.98% | 170 |
| Aug 19, 2025 | 40.70 | 40.98 | 40.70 | 40.92 | 40.82 | 0.94% | 237 |
| Aug 18, 2025 | 40.20 | 40.74 | 40.20 | 40.54 | 40.44 | -4.43% | 1,789 |
| Aug 15, 2025 | 41.78 | 42.80 | 41.78 | 42.42 | 42.31 | 1.73% | 55 |