Bitcoin Group SE (DUSE:ADE)
Germany
· Delayed Price · Currency is EUR 33.02
0.00 (0.00%)
At close: Dec 1, 2025
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 33.50 | 33.50 | 33.00 | 33.02 | 33.02 | 3.64% | 20 |
| Nov 26, 2025 | 30.64 | 31.86 | 30.62 | 31.86 | 31.86 | 3.17% | 30 |
| Nov 25, 2025 | 30.74 | 31.02 | 30.50 | 30.88 | 30.88 | -0.06% | 70 |
| Nov 24, 2025 | 30.24 | 30.90 | 30.24 | 30.90 | 30.90 | 3.83% | 40 |
| Nov 21, 2025 | 29.52 | 29.76 | 29.10 | 29.76 | 29.76 | -2.23% | 50 |
| Nov 18, 2025 | 29.22 | 30.80 | 29.02 | 30.44 | 30.44 | -7.87% | 100 |
| Nov 7, 2025 | 34.60 | 34.62 | 32.86 | 33.04 | 33.04 | -7.14% | 45 |
| Nov 3, 2025 | 35.40 | 35.90 | 34.60 | 35.58 | 35.58 | -5.22% | 155 |
| Oct 28, 2025 | 37.92 | 38.24 | 37.54 | 37.54 | 37.54 | -2.04% | 10 |
| Oct 27, 2025 | 38.80 | 38.92 | 38.04 | 38.32 | 38.32 | 1.70% | 12 |
| Oct 23, 2025 | 37.34 | 37.68 | 37.34 | 37.68 | 37.68 | -1.72% | 60 |
| Oct 20, 2025 | 37.62 | 38.92 | 37.62 | 38.34 | 38.34 | -7.97% | 15 |
| Oct 9, 2025 | 42.20 | 42.58 | 41.40 | 41.66 | 41.66 | 9.98% | 1 |
| Sep 26, 2025 | 38.80 | 38.80 | 37.82 | 37.88 | 37.88 | -3.22% | 52 |
| Sep 25, 2025 | 38.98 | 39.70 | 38.84 | 39.14 | 39.14 | -5.14% | 101 |
| Sep 24, 2025 | 39.22 | 41.26 | 38.70 | 41.26 | 41.26 | 5.79% | 220 |
| Sep 15, 2025 | 39.74 | 39.74 | 39.00 | 39.00 | 39.00 | 1.56% | 10 |
| Sep 8, 2025 | 38.64 | 39.34 | 38.40 | 38.40 | 38.40 | 0.31% | 10 |
| Aug 26, 2025 | 39.50 | 39.50 | 37.86 | 38.28 | 38.18 | -3.28% | 1 |
| Aug 20, 2025 | 39.86 | 40.52 | 38.96 | 39.58 | 39.48 | -0.75% | 55 |
| Aug 19, 2025 | 40.54 | 41.06 | 39.88 | 39.88 | 39.78 | -1.29% | 200 |
| Aug 18, 2025 | 39.72 | 40.64 | 39.72 | 40.40 | 40.29 | -2.74% | 20 |
| Aug 14, 2025 | 43.00 | 43.00 | 41.54 | 41.54 | 41.43 | -6.15% | 100 |
| Jul 25, 2025 | 46.40 | 46.40 | 44.22 | 44.26 | 44.14 | -4.98% | 50 |
| Jul 24, 2025 | 46.88 | 46.88 | 46.58 | 46.58 | 46.46 | -1.77% | 2 |
| Jul 22, 2025 | 46.32 | 47.48 | 46.32 | 47.42 | 47.30 | 1.45% | 54 |
| Jul 16, 2025 | 46.70 | 46.90 | 46.70 | 46.74 | 46.62 | 0.82% | 110 |
| Jul 15, 2025 | 45.78 | 47.40 | 45.78 | 46.36 | 46.24 | 1.53% | 4 |
| Jul 11, 2025 | 44.70 | 46.60 | 44.70 | 45.66 | 45.54 | 8.92% | 50 |
| Jun 24, 2025 | 41.16 | 42.26 | 41.16 | 41.92 | 41.81 | 2.69% | 1 |
| Jun 12, 2025 | 41.54 | 41.54 | 40.56 | 40.82 | 40.71 | -4.18% | 500 |
| Jun 3, 2025 | 43.22 | 43.22 | 41.22 | 42.60 | 42.49 | -1.34% | 10 |