Bitcoin Group SE (VIE:ADE)
Austria · Delayed Price · Currency is EUR 35.06
+0.50 (1.45%)
At close: Dec 4, 2025
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.84 | 35.08 | 34.84 | 35.06 | 35.06 | 1.45% | - |
| Dec 3, 2025 | 35.08 | 35.08 | 34.42 | 34.56 | 34.56 | 0.35% | - |
| Dec 2, 2025 | 33.16 | 34.44 | 33.16 | 34.44 | 34.44 | 5.06% | 257 |
| Dec 1, 2025 | 33.42 | 33.42 | 32.78 | 32.78 | 32.78 | -3.19% | - |
| Nov 28, 2025 | 34.48 | 34.48 | 33.86 | 33.86 | 33.86 | 2.48% | - |
| Nov 27, 2025 | 32.06 | 33.04 | 32.06 | 33.04 | 33.04 | 7.20% | 592 |
| Nov 26, 2025 | 31.22 | 31.22 | 30.64 | 30.82 | 30.82 | -0.58% | - |
| Nov 25, 2025 | 30.88 | 31.16 | 30.68 | 31.00 | 31.00 | 0.85% | - |
| Nov 24, 2025 | 30.80 | 30.84 | 30.58 | 30.74 | 30.74 | 4.77% | 122 |
| Nov 21, 2025 | 29.28 | 29.60 | 28.98 | 29.34 | 29.34 | -2.91% | - |
| Nov 20, 2025 | 30.52 | 30.52 | 30.00 | 30.22 | 30.22 | 0.40% | 257 |
| Nov 19, 2025 | 30.48 | 30.72 | 30.10 | 30.10 | 30.10 | -0.46% | - |
| Nov 18, 2025 | 30.52 | 30.82 | 30.24 | 30.24 | 30.24 | -3.39% | 257 |
| Nov 17, 2025 | 31.42 | 31.56 | 31.26 | 31.30 | 31.30 | -0.45% | - |
| Nov 14, 2025 | 30.76 | 31.84 | 30.76 | 31.44 | 31.44 | -2.90% | 199 |
| Nov 13, 2025 | 33.70 | 33.70 | 32.38 | 32.38 | 32.38 | -2.47% | - |
| Nov 12, 2025 | 33.00 | 33.70 | 33.00 | 33.20 | 33.20 | -0.66% | 257 |
| Nov 11, 2025 | 33.48 | 33.78 | 33.22 | 33.42 | 33.42 | -1.24% | 257 |
| Nov 10, 2025 | 34.16 | 34.22 | 33.84 | 33.84 | 33.84 | 3.36% | - |
| Nov 7, 2025 | 34.82 | 34.82 | 32.74 | 32.74 | 32.74 | -5.76% | 1,199 |
| Nov 6, 2025 | 35.00 | 35.64 | 34.74 | 34.74 | 34.74 | -0.74% | - |
| Nov 5, 2025 | 34.32 | 35.00 | 34.32 | 35.00 | 35.00 | 2.22% | - |
| Nov 4, 2025 | 34.26 | 34.26 | 33.88 | 34.24 | 34.24 | -1.61% | - |
| Nov 3, 2025 | 35.90 | 35.94 | 34.80 | 34.80 | 34.80 | -3.81% | - |
| Oct 31, 2025 | 36.16 | 36.18 | 34.56 | 36.18 | 36.18 | -0.33% | 854 |
| Oct 30, 2025 | 36.92 | 37.02 | 36.30 | 36.30 | 36.30 | -1.89% | - |
| Oct 29, 2025 | 37.84 | 37.88 | 37.00 | 37.00 | 37.00 | -2.01% | - |
| Oct 28, 2025 | 38.20 | 38.24 | 37.76 | 37.76 | 37.76 | -1.77% | - |
| Oct 27, 2025 | 38.92 | 38.92 | 38.44 | 38.44 | 38.44 | 0.52% | 257 |
| Oct 24, 2025 | 38.34 | 38.44 | 38.20 | 38.24 | 38.24 | 0.10% | - |
| Oct 23, 2025 | 37.82 | 38.20 | 37.72 | 38.20 | 38.20 | 1.43% | - |
| Oct 22, 2025 | 37.96 | 38.08 | 37.66 | 37.66 | 37.66 | -2.84% | - |
| Oct 21, 2025 | 38.50 | 38.76 | 37.68 | 38.76 | 38.76 | 0.26% | - |
| Oct 20, 2025 | 38.26 | 38.66 | 37.78 | 38.66 | 38.66 | 3.92% | - |
| Oct 17, 2025 | 36.62 | 37.20 | 36.62 | 37.20 | 37.20 | -5.20% | - |
| Oct 16, 2025 | 39.04 | 39.60 | 39.04 | 39.24 | 39.24 | -0.51% | 73 |
| Oct 15, 2025 | 40.18 | 40.18 | 39.44 | 39.44 | 39.44 | 0.36% | - |
| Oct 14, 2025 | 40.02 | 40.02 | 39.04 | 39.30 | 39.30 | -3.63% | 25 |
| Oct 13, 2025 | 40.36 | 41.60 | 40.36 | 40.78 | 40.78 | 1.44% | 428 |
| Oct 10, 2025 | 41.80 | 41.80 | 40.20 | 40.20 | 40.20 | -4.56% | 414 |
| Oct 9, 2025 | 42.68 | 42.68 | 41.64 | 42.12 | 42.12 | -0.43% | 257 |
| Oct 8, 2025 | 41.70 | 42.42 | 41.70 | 42.30 | 42.30 | 1.88% | - |
| Oct 7, 2025 | 41.88 | 42.48 | 41.14 | 41.52 | 41.52 | -1.61% | 771 |
| Oct 6, 2025 | 42.32 | 42.52 | 41.30 | 42.20 | 42.20 | 2.78% | 928 |
| Oct 3, 2025 | 40.98 | 41.52 | 40.58 | 41.06 | 41.06 | -0.58% | 245 |
| Oct 2, 2025 | 41.00 | 41.42 | 41.00 | 41.30 | 41.30 | 3.51% | - |
| Oct 1, 2025 | 38.94 | 40.16 | 38.94 | 39.90 | 39.90 | 1.84% | - |
| Sep 30, 2025 | 39.48 | 39.48 | 39.18 | 39.18 | 39.18 | 0.31% | - |
| Sep 29, 2025 | 38.16 | 39.06 | 38.16 | 39.06 | 39.06 | 2.20% | - |
| Sep 26, 2025 | 38.90 | 38.90 | 37.86 | 38.22 | 38.22 | -2.65% | 476 |