Bitcoin Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 12, 2025	34.92	34.92	33.96	33.96	33.96	-2.19%	-
Dec 11, 2025	34.36	34.74	34.36	34.72	34.72	-0.29%	-
Dec 10, 2025	35.48	35.70	34.82	34.82	34.82	-1.02%	158
Dec 9, 2025	34.22	35.24	34.16	35.18	35.18	3.29%	257
Dec 8, 2025	34.42	34.74	34.06	34.06	34.06	-1.33%	-
Dec 5, 2025	35.18	35.18	34.52	34.52	34.52	-1.54%	-
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