Bitcoin Group SE (SWX:ADE)
Switzerland · Delayed Price · Currency is CHF 21.88
0.00 (0.00%)
Last updated: Aug 18, 2026, 9:02 AM CET
SWX:ADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | - |
| Aug 20, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | - |
| Aug 19, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | - |
| Aug 18, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.08% | 15 |
| Aug 17, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.56% | 1 |
| Aug 14, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -4.81% | 1 |
| Aug 13, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - | - |
| Aug 12, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - | - |
| Aug 11, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - | - |
| Aug 10, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - | - |
| Aug 7, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - | - |
| Aug 6, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - | - |
| Aug 5, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - | - |
| Aug 4, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - | - |
| Aug 3, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1.06% | 1 |
| Jul 31, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| Jul 30, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| Jul 29, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| Jul 28, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| Jul 27, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| Jul 24, 2026 | 22.42 | 22.64 | 22.42 | 22.64 | 22.64 | 2.82% | 12 |
| Jul 23, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | - |
| Jul 22, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 4.96% | - |
| Jul 21, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jul 20, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jul 17, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jul 16, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jul 15, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jul 14, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jul 13, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jul 10, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jul 9, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jul 8, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jul 7, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jul 6, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jul 3, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jul 2, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jul 1, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jun 30, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jun 29, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -13.16% | 4 |
| Jun 26, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - | - |
| Jun 25, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.58% | 18 |
| Jun 24, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -2.20% | 30 |
| Jun 23, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -3.99% | - |
| Jun 22, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - | - |
| Jun 19, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - | - |
| Jun 18, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - | - |
| Jun 17, 2026 | 26.32 | 26.32 | 25.58 | 25.58 | 25.58 | -8.05% | 6 |
| Jun 16, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - | - |
| Jun 15, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - | - |