Bitcoin Group SE (ETR:ADE)
Germany
· Delayed Price · Currency is EUR 30.60
-0.52 (-1.67%)
Apr 28, 2026, 5:35 PM CET
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.00 | 31.90 | 30.60 | 30.60 | 30.60 | -1.67% | 12,905 |
| Apr 27, 2026 | 32.00 | 32.48 | 30.42 | 31.12 | 31.12 | 3.66% | 26,070 |
| Apr 24, 2026 | 32.74 | 32.74 | 30.02 | 30.02 | 30.02 | -6.94% | 13,819 |
| Apr 23, 2026 | 35.44 | 35.44 | 32.26 | 32.26 | 32.26 | -9.13% | 14,608 |
| Apr 22, 2026 | 34.52 | 35.58 | 34.50 | 35.50 | 35.50 | 2.42% | 25,424 |
| Apr 21, 2026 | 34.50 | 36.22 | 34.10 | 34.66 | 34.66 | -1.48% | 35,559 |
| Apr 20, 2026 | 32.32 | 36.12 | 30.52 | 35.18 | 35.18 | 7.19% | 88,107 |
| Apr 17, 2026 | 32.90 | 33.00 | 32.20 | 32.82 | 32.82 | 0.55% | 19,990 |
| Apr 16, 2026 | 31.20 | 33.22 | 31.20 | 32.64 | 32.64 | 4.82% | 56,487 |
| Apr 15, 2026 | 30.30 | 31.40 | 30.26 | 31.14 | 31.14 | 2.91% | 20,796 |
| Apr 14, 2026 | 30.40 | 30.56 | 30.02 | 30.26 | 30.26 | 0.20% | 12,830 |
| Apr 13, 2026 | 30.40 | 30.40 | 29.12 | 30.20 | 30.20 | -1.31% | 16,649 |
| Apr 10, 2026 | 30.00 | 30.68 | 30.00 | 30.60 | 30.60 | 1.32% | 6,402 |
| Apr 9, 2026 | 30.38 | 30.78 | 30.00 | 30.20 | 30.20 | -1.31% | 7,124 |
| Apr 8, 2026 | 29.82 | 31.00 | 29.82 | 30.60 | 30.60 | 4.51% | 18,442 |
| Apr 7, 2026 | 29.16 | 30.00 | 28.90 | 29.28 | 29.28 | -2.33% | 16,714 |
| Apr 2, 2026 | 29.52 | 29.98 | 28.80 | 29.98 | 29.98 | 2.04% | 18,526 |
| Apr 1, 2026 | 28.62 | 29.76 | 28.62 | 29.38 | 29.38 | 0.69% | 14,886 |
| Mar 31, 2026 | 29.98 | 30.00 | 28.50 | 29.18 | 29.18 | -0.82% | 8,903 |
| Mar 30, 2026 | 28.56 | 29.44 | 28.30 | 29.42 | 29.42 | 4.25% | 10,240 |
| Mar 27, 2026 | 28.32 | 29.00 | 27.92 | 28.22 | 28.22 | -1.33% | 23,945 |
| Mar 26, 2026 | 29.50 | 29.54 | 28.60 | 28.60 | 28.60 | -3.18% | 6,430 |
| Mar 25, 2026 | 28.90 | 29.80 | 28.90 | 29.54 | 29.54 | 1.51% | 17,861 |
| Mar 24, 2026 | 28.86 | 29.88 | 27.86 | 29.10 | 29.10 | 1.96% | 24,586 |
| Mar 23, 2026 | 27.82 | 28.92 | 26.80 | 28.54 | 28.54 | -0.07% | 25,050 |
| Mar 20, 2026 | 28.88 | 29.00 | 28.56 | 28.56 | 28.56 | - | 14,869 |
| Mar 19, 2026 | 28.98 | 29.50 | 28.50 | 28.56 | 28.56 | -3.19% | 13,063 |
| Mar 18, 2026 | 30.06 | 30.60 | 29.14 | 29.50 | 29.50 | 0.34% | 61,275 |
| Mar 17, 2026 | 30.98 | 31.00 | 29.38 | 29.40 | 29.40 | -3.92% | 26,091 |
| Mar 16, 2026 | 30.80 | 31.28 | 30.12 | 30.60 | 30.60 | 4.58% | 28,351 |
| Mar 13, 2026 | 30.20 | 30.76 | 29.26 | 29.26 | 29.26 | -2.34% | 32,912 |
| Mar 12, 2026 | 29.90 | 30.48 | 29.06 | 29.96 | 29.96 | 0.40% | 19,343 |
| Mar 11, 2026 | 31.62 | 31.80 | 29.84 | 29.84 | 29.84 | -5.87% | 48,086 |
| Mar 10, 2026 | 31.24 | 32.00 | 31.04 | 31.70 | 31.70 | 1.47% | 33,717 |
| Mar 9, 2026 | 30.20 | 31.50 | 29.86 | 31.24 | 31.24 | 1.83% | 14,230 |
| Mar 6, 2026 | 29.70 | 31.18 | 29.70 | 30.68 | 30.68 | 0.92% | 17,535 |
| 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% | 13,540 |
| Dec 12, 2025 | 34.92 | 35.06 | 33.68 | 33.68 | 33.68 | -3.61% | 10,627 |
| 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% | 8,023 |
| Dec 9, 2025 | 34.20 | 35.68 | 34.02 | 35.68 | 35.68 | 4.82% | 11,538 |
| 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% | 6,774 |
| 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% | 10,931 |
| Dec 2, 2025 | 33.02 | 34.80 | 32.98 | 34.80 | 34.80 | 7.34% | 19,842 |
| Dec 1, 2025 | 33.70 | 33.70 | 32.42 | 32.42 | 32.42 | -5.76% | 13,237 |