Bitcoin Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.38	30.38	29.50	29.50	29.50	-1.60%	633
Feb 26, 2026	29.64	30.02	29.64	29.98	29.98	2.18%	-
Feb 25, 2026	28.76	29.34	28.72	29.34	29.34	2.59%	323
Feb 24, 2026	28.06	28.60	28.06	28.60	28.60	0.92%	-
Feb 23, 2026	29.28	29.28	28.34	28.34	28.34	-2.68%	-
Feb 20, 2026	29.40	29.40	29.12	29.12	29.12	-0.61%	-
Feb 19, 2026	29.16	29.32	28.82	29.30	29.30	1.60%	84
Feb 18, 2026	28.28	28.92	28.10	28.84	28.84	2.27%	6
Feb 17, 2026	28.32	28.32	27.98	28.20	28.20	-1.88%	-
Feb 16, 2026	29.18	29.18	28.62	28.74	28.74	-0.76%	-
Feb 13, 2026	28.02	28.96	28.02	28.96	28.96	2.48%	628
Feb 12, 2026	28.28	29.12	28.18	28.26	28.26	0.07%	792
Feb 11, 2026	28.72	28.72	28.08	28.24	28.24	-1.94%	258
Feb 10, 2026	28.80	28.80	28.22	28.80	28.80	1.41%	-
Feb 9, 2026	28.96	28.96	28.08	28.40	28.40	1.00%	913
Feb 6, 2026	25.96	28.12	25.96	28.12	28.12	10.19%	-
Feb 5, 2026	26.34	26.50	25.52	25.52	25.52	-5.55%	1,005
Feb 4, 2026	27.12	27.22	26.90	27.02	27.02	-1.67%	-
Feb 3, 2026	27.22	27.48	26.98	27.48	27.48	0.66%	-
Feb 2, 2026	26.54	27.30	26.54	27.30	27.30	-6.95%	-
Jan 30, 2026	28.96	29.38	28.92	29.34	29.34	1.24%	931
Jan 29, 2026	30.96	30.96	28.98	28.98	28.98	-7.29%	323
Jan 28, 2026	30.58	31.26	30.58	31.26	31.26	2.42%	-
Jan 27, 2026	30.98	30.98	30.52	30.52	30.52	-	-
Jan 26, 2026	31.72	31.72	30.52	30.52	30.52	-5.86%	-
Jan 23, 2026	33.26	33.26	32.42	32.42	32.42	-2.88%	-
Jan 22, 2026	33.68	33.68	33.10	33.38	33.38	0.85%	-
Jan 21, 2026	32.76	33.10	32.76	33.10	33.10	0.42%	-
Jan 20, 2026	32.22	32.96	31.94	32.96	32.96	1.48%	258
Jan 19, 2026	32.62	32.62	32.30	32.48	32.48	-2.46%	20
Jan 16, 2026	32.58	33.30	32.34	33.30	33.30	0.85%	646
Jan 15, 2026	33.88	33.88	32.94	33.02	33.02	-2.13%	-
Jan 14, 2026	33.62	33.78	33.42	33.74	33.74	1.08%	10
Jan 13, 2026	33.26	33.90	33.20	33.38	33.38	0.79%	-
Jan 12, 2026	33.32	33.32	32.92	33.12	33.12	-1.31%	7
Jan 9, 2026	32.60	33.56	32.60	33.56	33.56	4.88%	-
Jan 8, 2026	33.16	33.16	32.00	32.00	32.00	-4.31%	-
Jan 7, 2026	34.06	34.06	33.44	33.44	33.44	-1.99%	-
Jan 6, 2026	34.06	34.20	33.54	34.12	34.12	0.65%	260
Jan 5, 2026	32.98	33.90	32.98	33.90	33.90	3.48%	20
Jan 2, 2026	31.86	32.76	31.82	32.76	32.76	4.33%	-
Dec 30, 2025	30.80	31.40	30.80	31.40	31.40	1.23%	-
Dec 29, 2025	32.38	32.38	31.02	31.02	31.02	-4.44%	-
Dec 23, 2025	33.64	33.64	32.46	32.46	32.46	-1.99%	-
Dec 22, 2025	32.98	33.12	32.94	33.12	33.12	0.79%	10
Dec 19, 2025	33.00	33.06	32.86	32.86	32.86	0.37%	-
Dec 18, 2025	32.68	33.16	32.66	32.74	32.74	0.55%	-
Dec 17, 2025	33.12	33.18	32.56	32.56	32.56	-1.69%	-
Dec 16, 2025	32.74	33.26	32.74	33.12	33.12	-0.24%	-
Dec 15, 2025	33.76	33.88	33.20	33.20	33.20	-2.24%	-