Bitcoin Group SE (FRA:ADE)
Germany · Delayed Price · Currency is EUR 32.92
+0.52 (1.60%)
Last updated: Jan 9, 2026, 9:42 AM CET
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 32.40 | 33.00 | 32.40 | 32.92 | 32.92 | 1.60% | 2,003 |
| Jan 8, 2026 | 32.96 | 32.96 | 32.40 | 32.40 | 32.40 | -3.40% | 50 |
| Jan 7, 2026 | 33.82 | 33.82 | 33.54 | 33.54 | 33.54 | -0.77% | 34 |
| Jan 6, 2026 | 34.50 | 34.50 | 33.70 | 33.80 | 33.80 | -1.17% | 333 |
| Jan 5, 2026 | 33.42 | 34.20 | 33.28 | 34.20 | 34.20 | 3.01% | 80 |
| Jan 2, 2026 | 31.90 | 33.20 | 31.34 | 33.20 | 33.20 | 6.41% | 84 |
| Dec 30, 2025 | 30.92 | 31.20 | 30.92 | 31.20 | 31.20 | -1.52% | 450 |
| Dec 29, 2025 | 32.30 | 32.30 | 31.34 | 31.68 | 31.68 | -2.88% | 247 |
| Dec 23, 2025 | 33.56 | 33.56 | 32.62 | 32.62 | 32.62 | -2.34% | 1,155 |
| Dec 22, 2025 | 32.52 | 33.40 | 32.52 | 33.40 | 33.40 | 3.09% | 2,247 |
| Dec 19, 2025 | 32.58 | 33.12 | 32.40 | 32.40 | 32.40 | -2.17% | 290 |
| Dec 18, 2025 | 32.80 | 33.12 | 32.42 | 33.12 | 33.12 | 0.79% | 566 |
| Dec 17, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - | - |
| Dec 16, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -3.07% | - |
| Dec 15, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -2.59% | 1 |
| Dec 12, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.40% | 6 |
| Dec 11, 2025 | 34.18 | 34.32 | 34.18 | 34.32 | 34.32 | -2.50% | 3 |
| Dec 10, 2025 | 35.24 | 35.24 | 35.10 | 35.20 | 35.20 | -0.85% | 85 |
| Dec 9, 2025 | 33.82 | 35.50 | 33.82 | 35.50 | 35.50 | 2.42% | 312 |
| Dec 8, 2025 | 33.78 | 34.66 | 33.78 | 34.66 | 34.66 | -0.69% | 100 |
| Dec 5, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.34% | - |
| Dec 4, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.29% | - |
| Dec 3, 2025 | 35.10 | 35.10 | 34.54 | 34.54 | 34.54 | 0.47% | 30 |
| Dec 2, 2025 | 33.30 | 34.38 | 33.12 | 34.38 | 34.38 | 3.24% | 1,763 |
| Dec 1, 2025 | 33.64 | 33.64 | 32.90 | 33.30 | 33.30 | -1.94% | 485 |
| Nov 28, 2025 | 33.68 | 34.88 | 33.68 | 33.96 | 33.96 | 2.72% | 612 |
| Nov 27, 2025 | 31.96 | 33.06 | 31.96 | 33.06 | 33.06 | 5.56% | 998 |
| Nov 26, 2025 | 30.84 | 31.32 | 30.66 | 31.32 | 31.32 | 0.32% | 193 |
| Nov 25, 2025 | 30.74 | 31.22 | 30.74 | 31.22 | 31.22 | 2.43% | 130 |
| Nov 24, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 2.56% | 20 |
| Nov 21, 2025 | 29.52 | 29.72 | 29.40 | 29.72 | 29.72 | -2.56% | 86 |
| Nov 20, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 3.74% | 150 |
| Nov 19, 2025 | 30.12 | 30.50 | 29.40 | 29.40 | 29.40 | -2.58% | 1,030 |
| Nov 18, 2025 | 29.22 | 30.44 | 29.22 | 30.18 | 30.18 | -4.73% | 70 |
| Nov 17, 2025 | 30.62 | 31.68 | 30.62 | 31.68 | 31.68 | 3.39% | 50 |
| Nov 14, 2025 | 29.42 | 30.64 | 29.42 | 30.64 | 30.64 | -1.54% | 95 |
| Nov 13, 2025 | 33.62 | 33.62 | 31.12 | 31.12 | 31.12 | -6.04% | 429 |
| Nov 12, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -1.55% | - |
| Nov 11, 2025 | 33.80 | 33.80 | 33.64 | 33.64 | 33.64 | 0.42% | 30 |
| Nov 10, 2025 | 34.10 | 34.10 | 33.50 | 33.50 | 33.50 | -0.18% | 120 |
| Nov 7, 2025 | 34.60 | 34.60 | 32.98 | 33.56 | 33.56 | -4.71% | 1,450 |
| Nov 6, 2025 | 35.00 | 35.30 | 35.00 | 35.22 | 35.22 | -1.29% | 290 |
| Nov 5, 2025 | 34.44 | 35.68 | 34.44 | 35.68 | 35.68 | 6.19% | 151 |
| Nov 4, 2025 | 34.10 | 34.34 | 33.60 | 33.60 | 33.60 | -5.35% | 468 |
| Nov 3, 2025 | 35.92 | 35.92 | 34.36 | 35.50 | 35.50 | -1.72% | 783 |
| Oct 31, 2025 | 35.66 | 36.12 | 34.54 | 36.12 | 36.12 | 0.33% | 469 |
| Oct 30, 2025 | 36.82 | 36.82 | 36.00 | 36.00 | 36.00 | -3.38% | 280 |
| Oct 29, 2025 | 37.62 | 38.06 | 37.16 | 37.26 | 37.26 | -1.74% | 136 |
| Oct 28, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.21% | - |
| Oct 27, 2025 | 38.80 | 38.82 | 38.00 | 38.00 | 38.00 | -2.21% | 68 |