Bitcoin Group SE (ETR:ADE)
Germany
· Delayed Price · Currency is EUR 30.40
-0.02 (-0.07%)
At close: Mar 5, 2026
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.96 | 31.28 | 29.82 | 30.40 | 30.40 | -0.07% | 22,375 |
| Mar 4, 2026 | 28.50 | 30.48 | 28.30 | 30.42 | 30.42 | 6.44% | 15,185 |
| Mar 3, 2026 | 29.54 | 29.54 | 28.24 | 28.58 | 28.58 | -2.72% | 27,929 |
| Mar 2, 2026 | 28.72 | 29.56 | 28.50 | 29.38 | 29.38 | 0.55% | 11,343 |
| Feb 27, 2026 | 30.26 | 30.54 | 29.22 | 29.22 | 29.22 | -3.50% | 22,132 |
| Feb 26, 2026 | 29.88 | 30.30 | 29.52 | 30.28 | 30.28 | 2.02% | 12,318 |
| Feb 25, 2026 | 28.90 | 29.68 | 28.52 | 29.68 | 29.68 | 3.41% | 22,010 |
| Feb 24, 2026 | 28.00 | 28.76 | 27.96 | 28.70 | 28.70 | 3.02% | 8,454 |
| Feb 23, 2026 | 29.24 | 29.50 | 27.86 | 27.86 | 27.86 | -5.69% | 15,592 |
| Feb 20, 2026 | 29.44 | 29.78 | 29.02 | 29.54 | 29.54 | 1.16% | 11,359 |
| Feb 19, 2026 | 29.14 | 29.50 | 28.70 | 29.20 | 29.20 | 0.27% | 12,251 |
| Feb 18, 2026 | 28.40 | 29.12 | 27.94 | 29.12 | 29.12 | 2.90% | 15,836 |
| Feb 17, 2026 | 28.12 | 28.52 | 27.80 | 28.30 | 28.30 | 0.64% | 10,930 |
| Feb 16, 2026 | 29.30 | 29.34 | 28.12 | 28.12 | 28.12 | -4.03% | 9,355 |
| Feb 13, 2026 | 28.04 | 29.36 | 27.86 | 29.30 | 29.30 | 3.90% | 23,280 |
| Feb 12, 2026 | 28.54 | 29.16 | 28.00 | 28.20 | 28.20 | 1.22% | 33,394 |
| Feb 11, 2026 | 28.88 | 28.88 | 27.86 | 27.86 | 27.86 | -3.86% | 15,156 |
| Feb 10, 2026 | 28.96 | 29.14 | 27.90 | 28.98 | 28.98 | 1.68% | 22,406 |
| Feb 9, 2026 | 29.02 | 29.38 | 27.86 | 28.50 | 28.50 | 0.85% | 26,799 |
| Feb 6, 2026 | 25.60 | 28.26 | 25.60 | 28.26 | 28.26 | 11.61% | 41,743 |
| Feb 5, 2026 | 26.78 | 26.78 | 25.30 | 25.32 | 25.32 | -6.29% | 34,954 |
| Feb 4, 2026 | 27.04 | 27.48 | 26.80 | 27.02 | 27.02 | -0.07% | 27,302 |
| Feb 3, 2026 | 27.20 | 27.72 | 26.86 | 27.04 | 27.04 | -0.22% | 30,103 |
| Feb 2, 2026 | 26.70 | 27.56 | 26.48 | 27.10 | 27.10 | -3.56% | 55,287 |
| Jan 30, 2026 | 29.00 | 29.50 | 28.10 | 28.10 | 28.10 | -2.02% | 94,189 |
| Jan 29, 2026 | 30.90 | 31.04 | 28.68 | 28.68 | 28.68 | -7.18% | 40,110 |
| Jan 28, 2026 | 30.62 | 31.72 | 30.32 | 30.90 | 30.90 | 1.64% | 17,296 |
| Jan 27, 2026 | 31.10 | 31.10 | 30.32 | 30.40 | 30.40 | -0.59% | 12,168 |
| Jan 26, 2026 | 32.04 | 32.04 | 30.44 | 30.58 | 30.58 | -4.38% | 51,351 |
| Jan 23, 2026 | 33.40 | 33.40 | 31.98 | 31.98 | 31.98 | -3.85% | 13,625 |
| Jan 22, 2026 | 33.16 | 33.66 | 33.04 | 33.26 | 33.26 | 0.79% | 8,119 |
| Jan 21, 2026 | 32.94 | 33.30 | 32.42 | 33.00 | 33.00 | 1.10% | 18,629 |
| Jan 20, 2026 | 32.32 | 33.50 | 31.82 | 32.64 | 32.64 | 0.12% | 23,621 |
| Jan 19, 2026 | 33.00 | 33.00 | 31.96 | 32.60 | 32.60 | -2.10% | 15,493 |
| Jan 16, 2026 | 32.70 | 33.42 | 32.28 | 33.30 | 33.30 | 0.91% | 24,601 |
| Jan 15, 2026 | 33.76 | 33.96 | 32.40 | 33.00 | 33.00 | -4.07% | 22,375 |
| Jan 14, 2026 | 33.94 | 34.48 | 33.30 | 34.40 | 34.40 | 3.80% | 34,235 |
| Jan 13, 2026 | 33.38 | 33.80 | 33.10 | 33.14 | 33.14 | 0.12% | 13,026 |
| Jan 12, 2026 | 33.28 | 33.56 | 32.80 | 33.10 | 33.10 | -2.65% | 18,177 |
| Jan 9, 2026 | 31.72 | 34.00 | 31.72 | 34.00 | 34.00 | 7.32% | 13,180 |
| Jan 8, 2026 | 33.42 | 33.42 | 31.68 | 31.68 | 31.68 | -5.15% | 21,005 |
| Jan 7, 2026 | 34.00 | 34.24 | 33.40 | 33.40 | 33.40 | -2.45% | 7,662 |
| Jan 6, 2026 | 34.16 | 34.48 | 33.50 | 34.24 | 34.24 | 0.82% | 9,590 |
| Jan 5, 2026 | 32.88 | 34.74 | 32.88 | 33.96 | 33.96 | 2.60% | 20,803 |
| Jan 2, 2026 | 31.68 | 33.10 | 31.68 | 33.10 | 33.10 | 4.68% | 10,269 |
| Dec 30, 2025 | 30.98 | 31.64 | 30.72 | 31.62 | 31.62 | 3.60% | 22,366 |
| Dec 29, 2025 | 32.38 | 32.58 | 30.52 | 30.52 | 30.52 | -5.22% | 24,115 |
| Dec 23, 2025 | 33.78 | 34.00 | 32.20 | 32.20 | 32.20 | -4.68% | 42,919 |
| Dec 22, 2025 | 33.04 | 33.78 | 32.56 | 33.78 | 33.78 | 3.56% | 8,526 |
| Dec 19, 2025 | 33.18 | 33.22 | 32.62 | 32.62 | 32.62 | -1.39% | 11,601 |
| Dec 18, 2025 | 32.64 | 33.38 | 32.32 | 33.08 | 33.08 | 1.60% | 7,975 |
| Dec 17, 2025 | 33.10 | 33.38 | 32.20 | 32.56 | 32.56 | -1.33% | 8,795 |
| Dec 16, 2025 | 32.70 | 33.44 | 32.46 | 33.00 | 33.00 | - | 9,366 |
| Dec 15, 2025 | 33.72 | 34.44 | 32.80 | 33.00 | 33.00 | -2.02% | 13,240 |
| Dec 12, 2025 | 34.92 | 35.06 | 33.68 | 33.68 | 33.68 | -3.61% | 10,477 |
| Dec 11, 2025 | 34.46 | 35.00 | 34.26 | 34.94 | 34.94 | 0.40% | 5,104 |
| Dec 10, 2025 | 35.50 | 35.78 | 34.72 | 34.80 | 34.80 | -2.47% | 7,953 |
| Dec 9, 2025 | 34.20 | 35.68 | 34.02 | 35.68 | 35.68 | 4.82% | 11,418 |
| Dec 8, 2025 | 34.60 | 34.84 | 33.94 | 34.04 | 34.04 | -0.53% | 7,528 |
| Dec 5, 2025 | 35.48 | 35.48 | 34.22 | 34.22 | 34.22 | -2.78% | 6,694 |
| Dec 4, 2025 | 34.88 | 35.28 | 34.50 | 35.20 | 35.20 | 2.62% | 8,224 |
| Dec 3, 2025 | 35.40 | 35.40 | 34.28 | 34.30 | 34.30 | -1.44% | 10,901 |
| Dec 2, 2025 | 33.02 | 34.80 | 32.98 | 34.80 | 34.80 | 7.34% | 19,812 |
| Dec 1, 2025 | 33.70 | 33.70 | 32.42 | 32.42 | 32.42 | -5.76% | 13,237 |
| Nov 28, 2025 | 35.00 | 35.22 | 33.76 | 34.40 | 34.40 | 4.31% | 44,757 |
| Nov 27, 2025 | 32.28 | 33.14 | 31.92 | 32.98 | 32.98 | 6.39% | 31,875 |
| Nov 26, 2025 | 30.80 | 31.18 | 30.22 | 31.00 | 31.00 | 0.13% | 10,420 |
| Nov 25, 2025 | 31.46 | 31.46 | 30.46 | 30.96 | 30.96 | -0.06% | 11,522 |
| Nov 24, 2025 | 31.00 | 31.50 | 30.38 | 30.98 | 30.98 | 5.02% | 24,412 |
| Nov 21, 2025 | 29.48 | 29.88 | 28.82 | 29.50 | 29.50 | -1.80% | 34,106 |
| Nov 20, 2025 | 30.30 | 30.46 | 29.78 | 30.04 | 30.04 | 0.67% | 10,489 |
| Nov 19, 2025 | 30.56 | 30.84 | 29.84 | 29.84 | 29.84 | -1.26% | 15,277 |
| Nov 18, 2025 | 29.80 | 31.02 | 29.50 | 30.22 | 30.22 | -2.58% | 30,855 |
| Nov 17, 2025 | 31.18 | 31.94 | 31.02 | 31.02 | 31.02 | -0.89% | 17,275 |
| Nov 14, 2025 | 30.20 | 31.98 | 29.78 | 31.30 | 31.30 | -2.80% | 37,495 |
| Nov 13, 2025 | 34.00 | 34.00 | 32.20 | 32.20 | 32.20 | -3.54% | 9,112 |
| Nov 12, 2025 | 32.80 | 34.44 | 32.80 | 33.38 | 33.38 | 1.03% | 47,142 |
| Nov 11, 2025 | 33.58 | 34.18 | 32.94 | 33.04 | 33.04 | -2.54% | 13,762 |
| Nov 10, 2025 | 33.82 | 34.40 | 33.54 | 33.90 | 33.90 | 3.35% | 18,476 |
| Nov 7, 2025 | 34.88 | 34.88 | 32.68 | 32.80 | 32.80 | -4.93% | 17,414 |
| Nov 6, 2025 | 35.02 | 35.80 | 34.50 | 34.50 | 34.50 | -1.48% | 13,749 |
| Nov 5, 2025 | 34.42 | 35.20 | 34.30 | 35.02 | 35.02 | 1.68% | 11,647 |
| Nov 4, 2025 | 34.26 | 34.72 | 33.60 | 34.44 | 34.44 | -0.29% | 21,561 |
| Nov 3, 2025 | 35.80 | 36.16 | 34.14 | 34.54 | 34.54 | -4.32% | 15,204 |
| Oct 31, 2025 | 36.02 | 36.50 | 34.34 | 36.10 | 36.10 | 0.56% | 50,609 |
| Oct 30, 2025 | 36.80 | 37.12 | 35.90 | 35.90 | 35.90 | -2.45% | 24,560 |
| Oct 29, 2025 | 37.98 | 38.08 | 36.80 | 36.80 | 36.80 | -2.39% | 13,431 |
| Oct 28, 2025 | 38.36 | 38.50 | 37.50 | 37.70 | 37.70 | -2.18% | 12,906 |
| Oct 27, 2025 | 39.00 | 39.38 | 38.32 | 38.54 | 38.54 | 0.42% | 14,903 |
| Oct 24, 2025 | 38.28 | 38.54 | 38.02 | 38.38 | 38.38 | 0.95% | 11,170 |
| Oct 23, 2025 | 37.70 | 38.40 | 37.44 | 38.02 | 38.02 | 0.96% | 11,135 |
| Oct 22, 2025 | 37.48 | 38.26 | 37.30 | 37.66 | 37.66 | -1.72% | 8,890 |
| Oct 21, 2025 | 38.60 | 38.88 | 37.44 | 38.32 | 38.32 | -1.64% | 19,020 |
| Oct 20, 2025 | 38.18 | 38.96 | 37.60 | 38.96 | 38.96 | 6.27% | 18,113 |
| Oct 17, 2025 | 37.40 | 37.88 | 36.50 | 36.66 | 36.66 | -6.00% | 40,235 |
| Oct 16, 2025 | 38.70 | 39.76 | 38.70 | 39.00 | 39.00 | -0.76% | 6,298 |
| Oct 15, 2025 | 40.42 | 40.42 | 39.30 | 39.30 | 39.30 | 0.46% | 8,513 |
| Oct 14, 2025 | 39.92 | 40.20 | 38.80 | 39.12 | 39.12 | -4.68% | 26,069 |
| Oct 13, 2025 | 40.20 | 42.06 | 39.66 | 41.04 | 41.04 | 3.01% | 30,853 |
| Oct 10, 2025 | 41.88 | 42.04 | 39.84 | 39.84 | 39.84 | -5.23% | 15,436 |