Bitcoin Group SE (SWX:ADE)
Switzerland · Delayed Price · Currency is CHF 20.80
-0.92 (-4.24%)
At close: Nov 13, 2026
SWX:ADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.24% | 10 |
| Nov 12, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - | - |
| Nov 11, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - | - |
| Nov 10, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - | - |
| Nov 9, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -5.57% | 30 |
| Nov 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -10.51% | 1 |
| Oct 30, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Oct 29, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Oct 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Oct 27, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Oct 26, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Oct 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Oct 22, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Oct 21, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Oct 20, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Oct 19, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Oct 16, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Oct 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Oct 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -2.06% | 1 |
| Oct 13, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | - |
| Oct 12, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | - |
| Oct 9, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | - |
| Oct 8, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | - |
| Oct 7, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | - |
| Oct 6, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | - |
| Oct 5, 2026 | 27.04 | 27.04 | 26.24 | 26.24 | 26.24 | -0.23% | 9 |
| Oct 2, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| 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 | - | - |