Bitcoin Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.72	28.80	28.20	28.20	28.20	-1.95%	2,334
Feb 10, 2026	28.96	28.96	27.96	28.76	28.76	2.42%	939
Feb 9, 2026	29.28	29.30	27.88	28.08	28.08	0.50%	3,219
Feb 6, 2026	25.78	28.00	25.70	27.94	27.94	9.57%	1,809
Feb 5, 2026	26.82	26.82	25.50	25.50	25.50	-5.90%	3,734
Feb 4, 2026	27.00	27.38	26.94	27.10	27.10	-0.22%	680
Feb 3, 2026	27.20	27.80	26.80	27.16	27.16	-	4,440
Feb 2, 2026	26.54	27.24	26.52	27.16	27.16	-3.35%	4,280
Jan 30, 2026	29.00	29.46	28.10	28.10	28.10	-2.63%	28,611
Jan 29, 2026	30.65	30.72	28.86	28.86	28.86	-7.38%	1,665
Jan 28, 2026	30.62	31.40	30.42	31.16	31.16	1.83%	758
Jan 27, 2026	30.90	31.10	30.50	30.60	30.60	-0.26%	2,184
Jan 26, 2026	32.14	32.14	30.52	30.68	30.68	-5.19%	2,856
Jan 23, 2026	33.12	33.12	32.36	32.36	32.36	-3.00%	601
Jan 22, 2026	33.04	33.80	33.04	33.36	33.36	0.60%	1,150
Jan 21, 2026	33.10	33.18	32.52	33.16	33.16	1.10%	3,953
Jan 20, 2026	32.44	33.24	31.86	32.80	32.80	1.42%	4,121
Jan 19, 2026	32.98	32.98	32.00	32.34	32.34	-2.30%	29
Jan 16, 2026	32.70	33.10	32.40	33.10	33.10	0.12%	1,027
Jan 15, 2026	33.60	33.86	32.60	33.06	33.06	-3.56%	1,546
Jan 14, 2026	33.92	34.28	33.42	34.28	34.28	3.13%	995
Jan 13, 2026	33.36	33.84	33.10	33.24	33.24	0.30%	454
Jan 12, 2026	33.24	33.42	33.14	33.14	33.14	-0.30%	87
Jan 9, 2026	31.92	33.46	31.52	33.24	33.24	4.46%	545
Jan 8, 2026	33.44	33.44	31.82	31.82	31.82	-5.13%	327
Jan 7, 2026	34.02	34.24	33.52	33.54	33.54	-2.04%	323
Jan 6, 2026	33.98	34.28	33.60	34.24	34.24	1.60%	2,383
Jan 5, 2026	33.08	34.40	32.82	33.70	33.70	4.33%	1,235
Jan 2, 2026	31.94	32.44	31.62	32.30	32.30	2.60%	1,486
Dec 30, 2025	30.96	31.48	30.62	31.48	31.48	0.38%	2,044
Dec 29, 2025	32.38	32.58	31.34	31.36	31.36	-3.51%	1,048
Dec 23, 2025	33.78	33.96	32.42	32.50	32.50	-2.99%	1,603
Dec 22, 2025	33.10	33.50	32.90	33.50	33.50	1.45%	1,230
Dec 19, 2025	33.14	33.22	32.76	33.02	33.02	0.30%	1,138
Dec 18, 2025	32.82	33.12	32.38	32.92	32.92	0.73%	258
Dec 17, 2025	33.30	33.30	32.68	32.68	32.68	-1.98%	50
Dec 16, 2025	32.98	33.34	32.42	33.34	33.34	-0.18%	414
Dec 15, 2025	33.80	34.50	32.92	33.40	33.40	-1.76%	828
Dec 12, 2025	34.80	34.92	34.00	34.00	34.00	-2.80%	927
Dec 11, 2025	34.62	34.98	34.38	34.98	34.98	0.75%	365
Dec 10, 2025	35.50	35.80	34.72	34.72	34.72	-1.31%	1,850
Dec 9, 2025	34.26	35.24	34.06	35.18	35.18	3.05%	2,617
Dec 8, 2025	34.28	34.84	34.12	34.14	34.14	-1.33%	324
Dec 5, 2025	35.26	35.48	34.56	34.60	34.60	-1.54%	973
Dec 4, 2025	35.00	35.14	34.66	35.14	35.14	1.91%	362
Dec 3, 2025	35.24	35.40	34.36	34.48	34.48	-0.52%	2,986
Dec 2, 2025	33.26	34.66	33.02	34.66	34.66	5.35%	1,807
Dec 1, 2025	33.70	33.76	32.84	32.90	32.90	-3.06%	2,075
Nov 28, 2025	34.98	35.08	33.78	33.94	33.94	4.05%	4,650
Nov 27, 2025	32.26	32.84	32.04	32.62	32.62	5.63%	1,151