Skip to main content
logo
Bitcoin Group SE (VIE:ADE)
Austria flag Austria · Delayed Price · Currency is EUR
25.74
-0.72 (-2.72%)
At close: Sep 2, 2026

VIE:ADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202626.2626.2625.4825.7425.74-2.72%444
Sep 1, 202626.1626.6226.1626.4626.46-1.64%-
Aug 31, 202627.1827.3226.9026.9026.90-3.45%-
Aug 28, 202629.0629.0627.9627.9627.860.14%-
Aug 27, 202627.3227.9227.3227.9227.821.97%-
Aug 26, 202628.0028.0027.3827.3827.28-1.93%-
Aug 25, 202628.9829.1627.9227.9227.820.22%-
Aug 24, 202627.6227.8627.3427.8627.762.35%226
Aug 21, 202627.7429.3627.2227.2227.12-1.09%662
Aug 20, 202624.4827.5224.4827.5227.4222.64%-
Aug 19, 202622.4622.6622.4422.4422.36-0.09%-
Aug 18, 202622.8422.8622.4422.4622.38-2.85%160
Aug 17, 202623.2223.2222.9823.1223.040.61%-
Aug 14, 202622.9422.9822.9022.9822.90--
Aug 13, 202623.2023.4622.9822.9822.900.70%-
Aug 12, 202623.0223.0222.8222.8222.74-1.21%-
Aug 11, 202623.2223.4423.1023.1023.02-1.11%-
Aug 10, 202623.8223.8223.2623.3623.28-1.10%452
Aug 7, 202623.7023.7023.4223.6223.540.68%-
Aug 6, 202623.6823.6823.3223.4623.38-0.17%-
Aug 5, 202623.7423.7423.4423.5023.420.09%-
Aug 4, 202623.9823.9823.3223.4823.40-0.34%226
Aug 3, 202624.6624.6622.9623.5623.48-1.42%536
Jul 31, 202623.9824.0623.7423.9023.810.08%-
Jul 30, 202623.7423.8823.5023.8823.79-0.25%354
Jul 29, 202623.8224.0223.8223.9423.850.50%34
Jul 28, 202623.9023.9023.6623.8223.73-1.89%150
Jul 27, 202624.1824.4023.9624.2824.192.10%-
Jul 24, 202623.7824.0423.7823.7823.690.42%-
Jul 23, 202623.9623.9623.5823.6823.60-1.33%107
Jul 22, 202624.0424.0423.8024.0023.91-1.15%-
Jul 21, 202623.1024.2823.1024.2824.195.93%-
Jul 20, 202622.7822.9822.7822.9222.840.70%46
Jul 17, 202623.0023.0022.7622.7622.68-4.53%-
Jul 16, 202624.2224.2223.8423.8423.75-0.67%-
Jul 15, 202623.4424.1623.4424.0023.912.13%-
Jul 14, 202623.7223.7223.4223.5023.42-226
Jul 13, 202624.2424.3823.5023.5023.42-5.09%-
Jul 10, 202624.8425.2024.7624.7624.67-0.40%-
Jul 9, 202624.2424.8624.1824.8624.772.05%-
Jul 8, 202624.4224.4224.3624.3624.27-1.69%-
Jul 7, 202625.4225.4224.7024.7824.69-0.40%226
Jul 6, 202625.7025.7024.5024.8824.79-3.34%-
Jul 3, 202624.7225.7424.7225.7425.655.06%-
Jul 2, 202624.6824.7624.3824.5024.41-1.05%-
Jul 1, 202623.2824.7623.2224.7624.679.95%452
Jun 30, 202622.3223.2622.3222.5222.441.53%344
Jun 29, 202622.3622.3622.1222.1822.10-5.46%-
Jun 26, 202626.1626.1620.4223.4623.38-9.42%-
Jun 25, 202626.2026.6425.9025.9025.81-1.45%-