Bitcoin Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	28.76	29.40	27.98	27.98	27.98	-3.05%	155
Jan 29, 2026	30.62	30.62	28.86	28.86	28.86	-7.80%	235
Jan 28, 2026	31.00	31.30	30.74	31.30	31.30	1.69%	37
Jan 27, 2026	30.62	30.96	30.62	30.78	30.78	0.72%	13
Jan 26, 2026	32.22	32.22	30.50	30.56	30.56	-6.08%	451
Jan 23, 2026	32.54	32.54	32.54	32.54	32.54	-1.57%	100
Jan 22, 2026	32.84	33.06	32.84	33.06	33.06	2.67%	80
Jan 21, 2026	32.20	32.20	32.20	32.20	32.20	-0.37%	-
Jan 20, 2026	32.30	32.88	32.30	32.32	32.32	-1.46%	77
Jan 19, 2026	33.10	33.10	32.20	32.80	32.80	1.23%	220
Jan 16, 2026	32.52	32.52	32.40	32.40	32.40	-1.58%	57
Jan 15, 2026	33.50	33.50	32.50	32.92	32.92	-2.02%	265
Jan 14, 2026	33.22	35.10	33.22	33.60	33.60	1.51%	3,060
Jan 13, 2026	32.90	33.10	32.90	33.10	33.10	-2.36%	65
Jan 12, 2026	33.90	33.90	33.90	33.90	33.90	2.98%	29
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