Bitcoin Group SE (FRA:ADE)
Germany · Delayed Price · Currency is EUR 32.40
-0.72 (-2.17%)
At close: Dec 19, 2025
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 2.86% | 1 |
| 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 |