Bitcoin Group SE (SWX:ADE)
Switzerland · Delayed Price · Currency is CHF 26.30
0.00 (0.00%)
At close: Sep 29, 2026
SWX:ADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Sep 30, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Sep 29, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.59% | 1 |
| Sep 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 5.22% | - |
| Sep 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Sep 18, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Sep 17, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Sep 16, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Sep 15, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Sep 14, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Sep 11, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Sep 10, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Sep 9, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.10% | 3 |
| Sep 8, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - | - |
| Sep 7, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - | - |
| Sep 4, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 3.76% | 15 |
| Sep 3, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - | - |
| Sep 2, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.77% | 1 |
| Sep 1, 2026 | 24.48 | 24.90 | 24.48 | 24.90 | 24.90 | -3.71% | 51 |
| Aug 31, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.07% | 50 |
| Aug 28, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.59 | - | - |
| Aug 27, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.59 | 17.37% | - |
| Aug 26, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.80 | - | - |
| Aug 25, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.80 | - | - |
| Aug 24, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.80 | - | - |
| Aug 21, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.80 | - | - |
| Aug 20, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.80 | - | - |
| Aug 19, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.80 | - | - |
| Aug 18, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.80 | -1.08% | 15 |
| Aug 17, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.04 | 1.56% | 1 |
| Aug 14, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.70 | -4.81% | 1 |
| Aug 13, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.80 | - | - |
| Aug 12, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.80 | - | - |
| Aug 11, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.80 | - | - |
| Aug 10, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.80 | - | - |
| Aug 7, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.80 | - | - |
| Aug 6, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.80 | - | - |
| Aug 5, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.80 | - | - |
| Aug 4, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.80 | - | - |
| Aug 3, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.80 | 1.06% | 1 |
| Jul 31, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.56 | - | - |
| Jul 30, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.56 | - | - |
| Jul 29, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.56 | - | - |
| Jul 28, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.56 | - | - |
| Jul 27, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.56 | - | - |
| Jul 24, 2026 | 22.42 | 22.64 | 22.42 | 22.64 | 22.56 | 2.82% | 12 |