Skip to main content
logo
Bitcoin Group SE (FRA:ADE)
Germany flag Germany · Delayed Price · Currency is EUR
26.52
-1.50 (-5.35%)
Last updated: Aug 27, 2026, 8:05 AM CET

FRA:ADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202628.0228.0228.0228.02--0.36%-
Aug 25, 202628.1228.1228.1228.1228.120.93%-
Aug 24, 202628.0028.0027.6227.8627.86-1.69%830
Aug 21, 202627.7028.7427.7028.3428.342.31%301
Aug 20, 202624.2627.8424.2627.7027.7019.91%891
Aug 19, 202622.7223.1022.7223.1023.102.67%100
Aug 18, 202622.8623.0022.5022.5022.50-3.10%417
Aug 17, 202622.8623.2222.8623.2223.220.09%100
Aug 14, 202623.2023.2023.2023.2023.20-1.69%200
Aug 13, 202622.9223.6022.9223.6023.602.16%200
Aug 12, 202622.8223.1022.8223.1023.10-1.20%130
Aug 11, 202623.3823.3823.3823.3823.381.39%6
Aug 10, 202623.3423.3423.0623.0623.06-4.16%10
Aug 7, 202623.2224.0623.2224.0624.065.99%570
Aug 6, 202622.7022.7022.7022.7022.70-3.65%-
Aug 5, 202623.5623.5623.5623.5623.56-0.76%-
Aug 4, 202623.4223.7423.4223.7423.74-1.17%300
Aug 3, 202624.0224.0224.0224.0224.020.92%-
Jul 31, 202623.8023.8023.8023.8023.80-1.82%112
Jul 30, 202623.6024.2423.6024.2424.242.28%112
Jul 29, 202623.8623.8623.7023.7023.70-0.42%329
Jul 28, 202624.0224.0223.8023.8023.80-0.83%1,618
Jul 27, 202623.6024.0023.6024.0024.00-0.25%400
Jul 24, 202623.3224.0623.3224.0624.061.09%100
Jul 23, 202623.8023.8023.8023.8023.80-0.50%-
Jul 22, 202623.9223.9223.9223.9223.924.09%-
Jul 21, 202622.6222.9822.6222.9822.981.41%4
Jul 20, 202622.6622.6622.6622.6622.66-1.48%-
Jul 17, 202623.0023.0023.0023.0023.00-2.29%-
Jul 16, 202623.6823.6823.5423.5423.54-1.51%90
Jul 15, 202623.5423.9023.5423.9023.900.84%90
Jul 14, 202623.4023.7023.3823.7023.70-1.58%220
Jul 13, 202624.4424.4424.0824.0824.08-3.68%2
Jul 10, 202624.5625.0024.5625.0025.001.96%78
Jul 9, 202624.5224.5224.5224.5224.52-1.92%-
Jul 8, 202624.5025.0024.5025.0025.00-80
Jul 7, 202625.1825.1824.9625.0025.00-1.96%493
Jul 6, 202625.5025.5025.5025.5025.505.11%-
Jul 3, 202624.2624.2624.2624.2624.26-1.06%-
Jul 2, 202624.7224.7224.5224.5224.52-1.53%3
Jul 1, 202622.8224.9022.8224.9024.908.26%350
Jun 30, 202622.1623.0022.1623.0023.002.68%770
Jun 29, 202623.0023.0022.3822.4022.40-5.00%100
Jun 26, 202625.8025.8023.4823.5823.58-10.07%200
Jun 25, 202626.2226.2226.2226.2226.22-0.53%-
Jun 24, 202626.3626.3626.3626.3626.36-0.98%-
Jun 23, 202626.6226.6226.6226.6226.620.99%-
Jun 22, 202626.3626.3626.3626.3626.36-2.95%-
Jun 19, 202626.5227.1626.5227.1627.16-0.51%30
Jun 18, 202627.3027.3027.3027.3027.30-0.87%-