Bitcoin Group SE (BIT:1ADE)
Italy
· Delayed Price · Currency is EUR 35.40
+0.54 (1.55%)
At close: Dec 4, 2025
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.68 | 35.68 | 34.56 | 35.00 | 35.00 | -1.13% | 3,130 |
| Dec 4, 2025 | 36.04 | 36.04 | 33.84 | 35.40 | 35.40 | 1.55% | 1,178 |
| Dec 3, 2025 | 34.48 | 35.64 | 34.48 | 34.86 | 34.86 | 1.57% | 1,978 |
| Dec 2, 2025 | 34.52 | 34.52 | 33.54 | 34.32 | 34.32 | 2.88% | 1,330 |
| Dec 1, 2025 | 35.48 | 35.48 | 32.82 | 33.36 | 33.36 | -1.77% | 804 |
| Nov 28, 2025 | 35.00 | 35.00 | 33.96 | 33.96 | 33.96 | 3.47% | 1,703 |
| Nov 27, 2025 | 32.40 | 33.26 | 32.08 | 32.82 | 32.82 | 6.28% | 3,161 |
| Nov 26, 2025 | 31.64 | 31.64 | 31.30 | 30.88 | 30.88 | - | 112 |
| Nov 25, 2025 | 32.40 | 32.40 | 30.56 | 30.88 | 30.88 | -0.45% | 133 |
| Nov 24, 2025 | 31.50 | 31.76 | 30.50 | 31.02 | 31.02 | 4.87% | 1,933 |
| Nov 21, 2025 | 33.58 | 33.58 | 29.16 | 29.58 | 29.58 | -3.21% | 924 |
| Nov 20, 2025 | 31.00 | 31.00 | 29.94 | 30.56 | 30.56 | 0.46% | 939 |
| Nov 19, 2025 | 31.04 | 31.44 | 30.16 | 30.42 | 30.42 | -0.46% | 466 |
| Nov 18, 2025 | 34.38 | 34.38 | 29.80 | 30.56 | 30.56 | -3.23% | 1,197 |
| Nov 17, 2025 | 33.94 | 33.94 | 31.26 | 31.58 | 31.58 | -0.82% | 1,737 |
| Nov 14, 2025 | 32.40 | 32.40 | 29.20 | 31.84 | 31.84 | -3.75% | 2,397 |
| Nov 13, 2025 | 34.00 | 34.00 | 32.40 | 33.08 | 33.08 | -2.76% | 979 |
| Nov 12, 2025 | 34.24 | 34.64 | 33.80 | 34.02 | 34.02 | -5.24% | 2,524 |
| Nov 11, 2025 | 34.74 | 35.90 | 33.00 | 35.90 | 35.90 | 5.16% | 806 |
| Nov 10, 2025 | 34.50 | 35.14 | 33.78 | 34.14 | 34.14 | 2.46% | 1,359 |
| Nov 7, 2025 | 35.60 | 35.60 | 32.76 | 33.32 | 33.32 | -4.80% | 1,209 |
| Nov 6, 2025 | 36.70 | 36.70 | 35.16 | 35.00 | 35.00 | -0.62% | 708 |
| Nov 5, 2025 | 37.90 | 37.90 | 34.42 | 35.22 | 35.22 | 2.15% | 232 |
| Nov 4, 2025 | 34.50 | 35.14 | 33.44 | 34.48 | 34.48 | -1.32% | 932 |
| Nov 3, 2025 | 36.00 | 36.90 | 34.80 | 34.94 | 34.94 | -2.89% | 1,765 |
| Oct 31, 2025 | 36.98 | 36.98 | 34.44 | 35.98 | 35.98 | -1.96% | 2,483 |
| Oct 30, 2025 | 41.00 | 41.00 | 36.10 | 36.70 | 36.70 | -1.98% | 2,698 |
| Oct 29, 2025 | 37.78 | 39.06 | 37.40 | 37.44 | 37.44 | -1.94% | 1,897 |
| Oct 28, 2025 | 41.00 | 41.00 | 37.90 | 38.18 | 38.18 | -1.04% | 975 |
| Oct 27, 2025 | 39.80 | 39.80 | 38.22 | 38.58 | 38.58 | 1.63% | 961 |
| Oct 24, 2025 | 37.26 | 37.26 | 37.26 | 37.96 | 37.96 | -0.32% | 57 |
| Oct 23, 2025 | 38.48 | 38.48 | 37.50 | 38.08 | 38.08 | 0.16% | 144 |
| Oct 22, 2025 | 38.98 | 38.98 | 37.50 | 38.02 | 38.02 | -0.63% | 356 |
| Oct 21, 2025 | 38.80 | 38.80 | 38.70 | 38.26 | 38.26 | -0.67% | 180 |
| Oct 20, 2025 | 40.60 | 40.60 | 37.46 | 38.52 | 38.52 | 2.94% | 121 |
| Oct 17, 2025 | 38.50 | 38.50 | 36.80 | 37.42 | 37.42 | -4.88% | 1,802 |
| Oct 16, 2025 | 40.20 | 40.50 | 39.00 | 39.34 | 39.34 | -1.35% | 859 |
| Oct 15, 2025 | 40.00 | 41.00 | 39.50 | 39.88 | 39.88 | 0.91% | 252 |
| Oct 14, 2025 | 39.02 | 39.98 | 39.02 | 39.52 | 39.52 | 1.28% | 221 |
| Oct 13, 2025 | 41.52 | 42.00 | 39.02 | 39.02 | 39.02 | 1.30% | 1,298 |
| Oct 10, 2025 | 41.70 | 42.26 | 38.52 | 38.52 | 38.52 | -8.89% | 875 |
| Oct 9, 2025 | 43.98 | 43.98 | 42.00 | 42.28 | 42.28 | -0.24% | 831 |
| Oct 8, 2025 | 42.00 | 42.84 | 41.40 | 42.38 | 42.38 | 1.39% | 2,310 |
| Oct 7, 2025 | 41.02 | 42.50 | 41.02 | 41.80 | 41.80 | -0.81% | 3,861 |
| Oct 6, 2025 | 42.94 | 42.94 | 41.22 | 42.14 | 42.14 | 3.64% | 4,293 |
| Oct 3, 2025 | 40.68 | 41.58 | 40.56 | 40.66 | 40.66 | -0.93% | 2,255 |
| Oct 2, 2025 | 40.40 | 42.00 | 40.02 | 41.04 | 41.04 | 4.00% | 4,816 |
| Oct 1, 2025 | 39.60 | 40.20 | 38.42 | 39.46 | 39.46 | 1.54% | 3,283 |
| Sep 30, 2025 | 38.86 | 39.48 | 38.22 | 38.86 | 38.86 | - | 265 |
| Sep 29, 2025 | 38.50 | 39.20 | 38.00 | 38.86 | 38.86 | 0.78% | 609 |
| Sep 26, 2025 | 38.54 | 38.60 | 38.52 | 38.56 | 38.56 | -1.43% | 620 |
| Sep 25, 2025 | 38.80 | 39.52 | 38.38 | 39.12 | 39.12 | 0.10% | 1,290 |
| Sep 24, 2025 | 39.80 | 39.80 | 38.42 | 39.08 | 39.08 | -0.15% | 15 |
| Sep 23, 2025 | 40.00 | 40.00 | 38.52 | 39.14 | 39.14 | 2.03% | 633 |
| Sep 22, 2025 | 39.10 | 39.10 | 37.00 | 38.36 | 38.36 | -1.64% | 807 |
| Sep 19, 2025 | 39.60 | 40.00 | 36.40 | 39.00 | 39.00 | -1.52% | 2,478 |
| Sep 18, 2025 | 39.02 | 39.96 | 39.02 | 39.60 | 39.60 | 0.35% | 962 |
| Sep 17, 2025 | 38.92 | 40.10 | 38.92 | 39.46 | 39.46 | 0.41% | 69 |
| Sep 16, 2025 | 39.90 | 39.90 | 38.70 | 39.30 | 39.30 | -0.41% | 443 |
| Sep 15, 2025 | 39.90 | 40.00 | 39.00 | 39.46 | 39.46 | -0.60% | 518 |
| Sep 12, 2025 | 40.00 | 40.00 | 39.50 | 39.70 | 39.70 | 0.56% | 940 |
| Sep 11, 2025 | 39.90 | 39.90 | 39.02 | 39.48 | 39.48 | -1.20% | 644 |
| Sep 10, 2025 | 39.96 | 39.96 | 39.00 | 39.96 | 39.96 | 1.68% | 1,762 |
| Sep 9, 2025 | 39.10 | 39.10 | 39.04 | 39.30 | 39.30 | 0.67% | 750 |
| Sep 8, 2025 | 37.80 | 39.68 | 37.80 | 39.04 | 39.04 | 1.04% | 98 |
| Sep 5, 2025 | 38.60 | 39.30 | 38.10 | 38.64 | 38.64 | -0.92% | 1,067 |
| Sep 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.71% | - |
| Sep 3, 2025 | 39.86 | 39.86 | 39.16 | 39.28 | 39.28 | 1.29% | 230 |
| Sep 2, 2025 | 39.58 | 39.58 | 38.34 | 38.78 | 38.78 | 0.62% | 181 |
| Sep 1, 2025 | 39.48 | 40.10 | 37.78 | 38.54 | 38.54 | -1.63% | 452 |
| Aug 29, 2025 | 37.36 | 39.80 | 37.36 | 39.18 | 39.08 | -0.81% | 917 |
| Aug 28, 2025 | 40.52 | 40.52 | 39.00 | 39.50 | 39.40 | 2.12% | 5,617 |
| Aug 27, 2025 | 39.70 | 39.70 | 38.24 | 38.68 | 38.58 | 1.47% | 811 |
| Aug 26, 2025 | 39.50 | 39.52 | 36.34 | 38.12 | 38.02 | -4.08% | 3,723 |
| Aug 25, 2025 | 39.00 | 40.62 | 39.00 | 39.74 | 39.64 | -3.17% | 1,784 |
| Aug 22, 2025 | 39.50 | 41.92 | 39.14 | 41.04 | 40.94 | 2.86% | 1,805 |
| Aug 21, 2025 | 40.70 | 40.76 | 39.18 | 39.90 | 39.80 | 0.35% | 1,095 |
| Aug 20, 2025 | 42.00 | 42.00 | 39.00 | 39.76 | 39.66 | -2.60% | 2,570 |
| Aug 19, 2025 | 39.14 | 42.16 | 39.14 | 40.82 | 40.72 | 0.20% | 2,007 |
| Aug 18, 2025 | 43.90 | 43.90 | 40.20 | 40.74 | 40.64 | -2.86% | 1,985 |
| Aug 14, 2025 | 44.00 | 44.00 | 40.74 | 41.94 | 41.83 | -2.28% | 1,860 |
| Aug 13, 2025 | 42.00 | 43.60 | 42.00 | 42.92 | 42.81 | 0.42% | 1,101 |
| Aug 12, 2025 | 43.80 | 43.80 | 42.48 | 42.74 | 42.63 | -2.42% | 1,259 |
| Aug 11, 2025 | 43.82 | 44.36 | 42.88 | 43.80 | 43.69 | 3.94% | 2,052 |
| Aug 8, 2025 | 43.40 | 43.40 | 41.54 | 42.14 | 42.03 | 0.86% | 581 |
| Aug 7, 2025 | 42.16 | 42.16 | 40.78 | 41.78 | 41.67 | 2.20% | 1,244 |
| Aug 6, 2025 | 39.04 | 42.00 | 39.04 | 40.88 | 40.78 | -0.82% | 1,086 |
| Aug 5, 2025 | 41.00 | 42.26 | 40.74 | 41.22 | 41.11 | 0.49% | 793 |
| Aug 4, 2025 | 44.72 | 44.72 | 40.30 | 41.02 | 40.92 | 0.34% | 865 |
| Aug 1, 2025 | 42.04 | 42.72 | 40.20 | 40.88 | 40.78 | -7.93% | 2,550 |
| Jul 31, 2025 | 43.06 | 45.38 | 43.06 | 44.40 | 44.29 | 0.36% | 467 |
| Jul 30, 2025 | 43.08 | 45.70 | 43.08 | 44.24 | 44.13 | -0.72% | 826 |
| Jul 29, 2025 | 44.60 | 46.00 | 44.40 | 44.56 | 44.45 | -1.28% | 1,061 |
| Jul 28, 2025 | 47.00 | 47.00 | 44.88 | 45.14 | 45.02 | 0.80% | 1,074 |
| Jul 25, 2025 | 46.00 | 46.00 | 44.12 | 44.78 | 44.67 | -4.72% | 2,331 |
| Jul 24, 2025 | 45.90 | 47.84 | 45.90 | 47.00 | 46.88 | 0.17% | 384 |
| Jul 23, 2025 | 48.00 | 49.00 | 47.40 | 46.92 | 46.80 | -1.14% | 2,445 |
| Jul 22, 2025 | 47.02 | 47.92 | 46.72 | 47.46 | 47.34 | 1.32% | 2,538 |
| Jul 21, 2025 | 48.00 | 48.00 | 45.80 | 46.84 | 46.72 | 2.63% | 1,739 |
| Jul 18, 2025 | 46.90 | 48.40 | 45.34 | 45.64 | 45.52 | -3.43% | 4,978 |