Bitcoin Group SE (SWX:ADE)
Switzerland · Delayed Price · Currency is CHF 27.82
+0.94 (3.50%)
At close: Apr 24, 2026
SWX:ADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 3.50% | 60 |
| Apr 23, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Apr 22, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Apr 21, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Apr 20, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Apr 17, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Apr 16, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Apr 15, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Apr 14, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Apr 13, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Apr 10, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Apr 9, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Apr 8, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Apr 7, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Apr 2, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Apr 1, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 2.52% | 18 |
| Mar 31, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - | - |
| Mar 30, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - | - |
| Mar 27, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - | - |
| Mar 26, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - | - |
| Mar 25, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - | - |
| Mar 24, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - | - |
| Mar 23, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - | - |
| Mar 20, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - | - |
| Mar 19, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - | - |
| Mar 18, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.54% | - |
| Mar 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Mar 16, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Mar 13, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Mar 12, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Mar 11, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Mar 10, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Mar 9, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Mar 6, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Mar 5, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Mar 4, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Mar 3, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Mar 2, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Feb 27, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Feb 26, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Feb 25, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.09% | - |
| Feb 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Feb 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Feb 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Feb 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Feb 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Feb 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Feb 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Feb 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.26% | - |
| Feb 12, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - | - |