Skip to main content
logo
Bitcoin Group SE (FRA:ADE)
Germany flag Germany · Delayed Price · Currency is EUR
25.42
-0.26 (-1.01%)
Last updated: Oct 23, 2026, 8:01 PM CEST

FRA:ADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202625.0225.4225.0225.4225.42-1.01%50
Oct 22, 202625.6025.6825.6025.6825.68-2.65%40
Oct 21, 202625.5026.3825.5026.3826.383.21%175
Oct 20, 202625.3025.5625.3025.5625.56-2.44%-
Oct 19, 202625.9026.2025.9026.2026.201.16%1,070
Oct 16, 202625.5625.9025.5625.9025.902.70%1,930
Oct 15, 202625.2225.2225.2225.2225.22-4.83%-
Oct 14, 202626.5426.5426.5026.5026.502.55%100
Oct 13, 202626.4826.4825.8425.8425.842.05%10
Oct 12, 202625.3225.3225.3225.3225.32-0.08%-
Oct 9, 202625.3425.3425.3425.3425.34-1.78%95
Oct 8, 202625.8025.8025.8025.8025.800.16%-
Oct 7, 202627.1427.1425.7625.7625.76-6.73%-
Oct 6, 202628.3828.3827.6227.6227.62-2.68%200
Oct 5, 202628.8828.8828.3828.3828.38-1.73%8
Oct 2, 202628.5028.8828.5028.8828.880.28%66
Oct 1, 202628.2228.8028.2228.8028.801.98%-
Sep 30, 202628.2428.2428.2428.2428.24-0.56%-
Sep 29, 202627.6428.4027.6428.4028.402.75%168
Sep 28, 202627.8027.8027.6427.6427.64-0.93%-
Sep 25, 202628.2428.2427.9027.9027.90-2.31%-
Sep 24, 202628.5628.5628.5628.5628.561.93%-
Sep 23, 202629.5229.5228.0228.0228.02-5.66%31
Sep 22, 202629.3229.7029.0029.7029.700.34%200
Sep 21, 202627.8030.2827.8029.6029.604.67%670
Sep 18, 202627.0228.2827.0228.2828.284.28%180
Sep 17, 202627.1227.1227.1227.1227.12-1.38%-
Sep 16, 202627.0827.5027.0827.5027.501.78%250
Sep 15, 202628.0028.0027.0227.0227.02-1.24%66
Sep 14, 202627.1827.3627.1827.3627.360.37%5
Sep 11, 202626.4627.2626.4627.2627.262.48%105
Sep 10, 202626.6026.6026.6026.6026.60-0.37%-
Sep 9, 202626.6226.7026.4026.7026.70-1.33%503
Sep 8, 202627.0027.0626.8427.0627.061.05%95
Sep 7, 202627.0427.0426.7826.7826.78-1.90%2
Sep 4, 202627.3027.3027.3027.3027.301.87%-
Sep 3, 202625.4227.1625.4226.8026.802.13%300
Sep 2, 202626.2426.2426.2426.2426.24-0.30%-
Sep 1, 202626.3226.3226.3226.3226.32-2.59%-
Aug 31, 202627.0227.0227.0227.0227.02-4.59%-
Aug 28, 202628.4228.4228.4228.4228.320.50%30
Aug 27, 202626.5228.2826.5228.2828.180.93%15
Aug 26, 202628.0228.0228.0228.0227.92-0.36%-
Aug 25, 202628.1228.1228.1228.1228.020.93%-
Aug 24, 202628.0028.0027.6227.8627.76-1.69%830
Aug 21, 202627.7028.7427.7028.3428.242.31%301
Aug 20, 202624.2627.8424.2627.7027.6019.91%891
Aug 19, 202622.7223.1022.7223.1023.022.67%100
Aug 18, 202622.8623.0022.5022.5022.42-3.10%417
Aug 17, 202622.8623.2222.8623.2223.140.09%100