Bitcoin Group SE (BTGGF)
OTCMKTS
· Delayed Price · Currency is USD
63.22
0.00 (0.00%)
At close: Nov 8, 2024
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 3.36% | 15,494 |
| Jun 18, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -3.38% | 107 |
| Jun 14, 2024 | 63.51 | 63.52 | 63.30 | 63.30 | 63.30 | -10.40% | 1,206 |
| Jun 12, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - | 105 |
| Jun 7, 2024 | 72.44 | 72.46 | 70.65 | 70.65 | 70.65 | 12.05% | 801 |
| May 31, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 1.09% | 100 |
| May 16, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 6.80% | 200 |
| Apr 15, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 5.43% | 101 |
| Mar 22, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -7.31% | 102 |
| Mar 15, 2024 | 58.00 | 59.76 | 58.00 | 59.76 | 59.76 | - | 378 |
| Mar 13, 2024 | 59.40 | 59.76 | 57.86 | 59.76 | 59.76 | 36.91% | 335 |
| Feb 26, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 11.64% | 100 |
| Feb 9, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -12.06% | 105 |
| Jan 12, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.02% | 242 |
| Jan 11, 2024 | 47.26 | 47.26 | 44.45 | 44.45 | 44.45 | 23.64% | 295 |
| Dec 21, 2023 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 28.39% | 179 |
| Dec 19, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 12.00% | 101 |
| Nov 9, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 28.21% | 540 |
| Oct 23, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -8.89% | 100 |
| Sep 13, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -9.51% | 225 |
| Aug 1, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 7.01% | 151 |
| Jun 15, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -5.96% | 385 |
| Jun 9, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.80% | 379 |
| May 24, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -15.39% | 200 |
| May 1, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6.38% | 101 |
| Apr 27, 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -8.69% | 190 |
| Apr 20, 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 3.06% | 205 |
| Apr 18, 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.18% | 103 |
| Apr 17, 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.56% | 186 |
| Apr 14, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 13.61% | 156 |
| Mar 28, 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -8.06% | 658 |
| Mar 27, 2023 | 25.33 | 26.06 | 25.33 | 26.06 | 26.06 | 9.91% | 755 |
| Mar 14, 2023 | 23.79 | 23.79 | 23.71 | 23.71 | 23.71 | 2.64% | 253 |
| Mar 13, 2023 | 22.80 | 23.10 | 22.80 | 23.10 | 23.10 | - | 387 |
| Mar 1, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.96% | 100 |
| Feb 28, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -5.88% | 290 |
| Feb 24, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -5.81% | 142 |
| Feb 21, 2023 | 25.57 | 25.81 | 25.57 | 25.81 | 25.81 | 3.24% | 530 |
| Feb 3, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.36% | 115 |
| Jan 25, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -4.82% | 103 |