Bitcoin Group SE (FRA:ADE)
Germany
· Delayed Price · Currency is EUR 34.54
+0.16 (0.47%)
Last updated: Dec 3, 2025, 1:21 PM CET
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.29% | - |
| Dec 3, 2025 | 35.10 | 35.10 | 34.54 | 34.54 | 34.54 | 0.47% | 30 |
| Dec 2, 2025 | 33.30 | 34.38 | 33.12 | 34.38 | 34.38 | 3.24% | 1,763 |
| Dec 1, 2025 | 33.64 | 33.64 | 32.90 | 33.30 | 33.30 | -1.94% | 485 |
| Nov 28, 2025 | 33.68 | 34.88 | 33.68 | 33.96 | 33.96 | 2.72% | 612 |
| Nov 27, 2025 | 31.96 | 33.06 | 31.96 | 33.06 | 33.06 | 5.56% | 998 |
| Nov 26, 2025 | 30.84 | 31.32 | 30.66 | 31.32 | 31.32 | 0.32% | 193 |
| Nov 25, 2025 | 30.74 | 31.22 | 30.74 | 31.22 | 31.22 | 2.43% | 130 |
| Nov 24, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 2.56% | 20 |
| Nov 21, 2025 | 29.52 | 29.72 | 29.40 | 29.72 | 29.72 | -2.56% | 86 |
| Nov 20, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 3.74% | 150 |
| Nov 19, 2025 | 30.12 | 30.50 | 29.40 | 29.40 | 29.40 | -2.58% | 1,030 |
| Nov 18, 2025 | 29.22 | 30.44 | 29.22 | 30.18 | 30.18 | -4.73% | 70 |
| Nov 17, 2025 | 30.62 | 31.68 | 30.62 | 31.68 | 31.68 | 3.39% | 50 |
| Nov 14, 2025 | 29.42 | 30.64 | 29.42 | 30.64 | 30.64 | -1.54% | 95 |
| Nov 13, 2025 | 33.62 | 33.62 | 31.12 | 31.12 | 31.12 | -6.04% | 429 |
| Nov 12, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -1.55% | - |
| Nov 11, 2025 | 33.80 | 33.80 | 33.64 | 33.64 | 33.64 | 0.42% | 30 |
| Nov 10, 2025 | 34.10 | 34.10 | 33.50 | 33.50 | 33.50 | -0.18% | 120 |
| Nov 7, 2025 | 34.60 | 34.60 | 32.98 | 33.56 | 33.56 | -4.71% | 1,450 |
| Nov 6, 2025 | 35.00 | 35.30 | 35.00 | 35.22 | 35.22 | -1.29% | 290 |
| Nov 5, 2025 | 34.44 | 35.68 | 34.44 | 35.68 | 35.68 | 6.19% | 151 |
| Nov 4, 2025 | 34.10 | 34.34 | 33.60 | 33.60 | 33.60 | -5.35% | 468 |
| Nov 3, 2025 | 35.92 | 35.92 | 34.36 | 35.50 | 35.50 | -1.72% | 783 |
| Oct 31, 2025 | 35.66 | 36.12 | 34.54 | 36.12 | 36.12 | 0.33% | 469 |
| Oct 30, 2025 | 36.82 | 36.82 | 36.00 | 36.00 | 36.00 | -3.38% | 280 |
| Oct 29, 2025 | 37.62 | 38.06 | 37.16 | 37.26 | 37.26 | -1.74% | 136 |
| Oct 28, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.21% | - |
| Oct 27, 2025 | 38.80 | 38.82 | 38.00 | 38.00 | 38.00 | -2.21% | 68 |
| Oct 24, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 2.86% | 1 |
| Oct 23, 2025 | 37.68 | 37.96 | 37.60 | 37.78 | 37.78 | 3.11% | 260 |
| Oct 22, 2025 | 37.98 | 37.98 | 36.64 | 36.64 | 36.64 | -2.86% | 513 |
| Oct 21, 2025 | 38.90 | 38.90 | 37.72 | 37.72 | 37.72 | -2.48% | 125 |
| Oct 20, 2025 | 38.32 | 38.68 | 38.32 | 38.68 | 38.68 | 3.53% | 521 |
| Oct 17, 2025 | 38.38 | 38.38 | 37.00 | 37.36 | 37.36 | -3.76% | 492 |
| Oct 16, 2025 | 39.12 | 39.12 | 38.82 | 38.82 | 38.82 | -2.46% | 204 |
| Oct 15, 2025 | 39.20 | 40.12 | 39.20 | 39.80 | 39.80 | 1.17% | 404 |
| Oct 14, 2025 | 40.00 | 40.00 | 39.24 | 39.34 | 39.34 | -4.33% | 246 |
| Oct 13, 2025 | 39.80 | 41.12 | 39.80 | 41.12 | 41.12 | 4.63% | 315 |
| Oct 10, 2025 | 42.08 | 42.08 | 39.30 | 39.30 | 39.30 | -5.98% | 1,462 |
| Oct 9, 2025 | 42.20 | 42.20 | 41.80 | 41.80 | 41.80 | -0.71% | 190 |
| Oct 8, 2025 | 41.52 | 42.10 | 41.52 | 42.10 | 42.10 | 0.57% | 200 |
| Oct 7, 2025 | 40.70 | 42.00 | 40.70 | 41.86 | 41.86 | -0.71% | 8 |
| Oct 6, 2025 | 41.62 | 42.50 | 41.14 | 42.16 | 42.16 | 2.23% | 608 |
| Oct 3, 2025 | 41.06 | 41.72 | 40.48 | 41.24 | 41.24 | 1.08% | 305 |
| Oct 2, 2025 | 40.46 | 41.28 | 40.46 | 40.80 | 40.80 | 1.69% | 314 |
| Oct 1, 2025 | 39.02 | 40.24 | 39.02 | 40.12 | 40.12 | 1.42% | 78 |
| Sep 30, 2025 | 39.56 | 39.86 | 39.56 | 39.56 | 39.56 | 0.61% | 59 |
| Sep 29, 2025 | 38.36 | 39.32 | 38.36 | 39.32 | 39.32 | 3.97% | 100 |
| Sep 26, 2025 | 38.80 | 38.80 | 37.82 | 37.82 | 37.82 | -2.98% | 175 |
| Sep 25, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -6.70% | 90 |
| Sep 24, 2025 | 39.30 | 41.78 | 39.30 | 41.78 | 41.78 | 8.75% | 525 |
| Sep 23, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.58% | - |
| Sep 22, 2025 | 36.80 | 38.20 | 36.80 | 38.20 | 38.20 | 2.80% | 320 |
| Sep 19, 2025 | 39.24 | 39.24 | 36.00 | 37.16 | 37.16 | -4.86% | 1,795 |
| Sep 18, 2025 | 39.40 | 39.54 | 39.06 | 39.06 | 39.06 | 0.10% | 27 |
| Sep 17, 2025 | 38.78 | 39.02 | 38.78 | 39.02 | 39.02 | 0.05% | 68 |
| Sep 16, 2025 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | -0.31% | 60 |
| Sep 15, 2025 | 39.74 | 39.74 | 39.12 | 39.12 | 39.12 | -0.76% | 137 |
| Sep 12, 2025 | 39.76 | 39.76 | 39.42 | 39.42 | 39.42 | 0.77% | 72 |
| Sep 11, 2025 | 39.74 | 39.74 | 39.12 | 39.12 | 39.12 | -0.05% | 24 |
| Sep 10, 2025 | 38.78 | 39.14 | 38.78 | 39.14 | 39.14 | 1.35% | - |
| Sep 9, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -1.83% | - |
| Sep 8, 2025 | 38.42 | 39.34 | 38.42 | 39.34 | 39.34 | 2.72% | 718 |
| Sep 5, 2025 | 38.52 | 39.30 | 38.30 | 38.30 | 38.30 | -0.62% | 7 |
| Sep 4, 2025 | 39.06 | 39.40 | 38.54 | 38.54 | 38.54 | -1.93% | 39 |
| Sep 3, 2025 | 38.66 | 39.30 | 38.66 | 39.30 | 39.30 | 2.40% | 26 |
| Sep 2, 2025 | 38.52 | 39.04 | 38.38 | 38.38 | 38.38 | 1.11% | 20 |
| Sep 1, 2025 | 38.78 | 38.78 | 37.96 | 37.96 | 37.96 | -3.06% | 4 |
| Aug 29, 2025 | 38.96 | 39.16 | 38.94 | 39.16 | 39.06 | 0.46% | 101 |
| Aug 28, 2025 | 39.08 | 39.44 | 38.98 | 38.98 | 38.88 | -1.81% | 16 |
| Aug 27, 2025 | 38.42 | 39.70 | 38.42 | 39.70 | 39.60 | 4.42% | 850 |
| Aug 26, 2025 | 39.50 | 39.50 | 36.80 | 38.02 | 37.92 | -3.80% | 803 |
| Aug 25, 2025 | 40.06 | 40.06 | 39.10 | 39.52 | 39.42 | -4.17% | 755 |
| Aug 22, 2025 | 39.46 | 41.24 | 39.46 | 41.24 | 41.13 | 4.14% | 245 |
| Aug 21, 2025 | 39.30 | 39.60 | 39.30 | 39.60 | 39.50 | -0.25% | 84 |
| Aug 20, 2025 | 40.80 | 40.80 | 39.00 | 39.70 | 39.60 | -2.98% | 170 |
| Aug 19, 2025 | 40.70 | 40.98 | 40.70 | 40.92 | 40.82 | 0.94% | 237 |
| Aug 18, 2025 | 40.20 | 40.74 | 40.20 | 40.54 | 40.44 | -4.43% | 1,789 |
| Aug 15, 2025 | 41.78 | 42.80 | 41.78 | 42.42 | 42.31 | 1.73% | 55 |
| Aug 14, 2025 | 43.28 | 43.28 | 41.70 | 41.70 | 41.59 | -2.30% | 382 |
| Aug 13, 2025 | 42.22 | 42.68 | 42.22 | 42.68 | 42.57 | 1.04% | 67 |
| Aug 12, 2025 | 43.50 | 43.50 | 42.24 | 42.24 | 42.13 | -3.03% | 242 |
| Aug 11, 2025 | 43.98 | 43.98 | 43.56 | 43.56 | 43.45 | 3.47% | 914 |
| Aug 8, 2025 | 42.40 | 42.58 | 42.10 | 42.10 | 41.99 | 0.38% | 318 |
| Aug 7, 2025 | 40.52 | 41.94 | 40.52 | 41.94 | 41.83 | 2.79% | 284 |
| Aug 6, 2025 | 41.38 | 41.38 | 40.52 | 40.80 | 40.70 | -2.67% | 105 |
| Aug 5, 2025 | 41.98 | 41.98 | 41.92 | 41.92 | 41.81 | 0.53% | 1 |
| Aug 4, 2025 | 41.00 | 41.70 | 40.52 | 41.70 | 41.59 | 1.76% | 236 |
| Aug 1, 2025 | 42.24 | 42.24 | 40.40 | 40.98 | 40.88 | -4.74% | 184 |
| Jul 31, 2025 | 44.26 | 45.16 | 43.02 | 43.02 | 42.91 | -2.85% | 255 |
| Jul 30, 2025 | 44.60 | 44.60 | 44.00 | 44.28 | 44.17 | 0.09% | 101 |
| Jul 29, 2025 | 45.16 | 45.16 | 44.04 | 44.24 | 44.13 | -2.77% | 110 |
| Jul 28, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.38 | 2.76% | 10 |
| Jul 25, 2025 | 46.42 | 46.42 | 44.28 | 44.28 | 44.17 | -5.26% | 388 |
| Jul 24, 2025 | 46.78 | 46.82 | 46.32 | 46.74 | 46.62 | -3.79% | 1,116 |
| Jul 23, 2025 | 47.70 | 49.16 | 47.70 | 48.58 | 48.46 | 2.10% | 121 |
| Jul 22, 2025 | 46.32 | 47.86 | 46.32 | 47.58 | 47.46 | 1.36% | 241 |
| Jul 21, 2025 | 45.16 | 46.94 | 45.16 | 46.94 | 46.82 | 3.90% | 341 |
| Jul 18, 2025 | 47.46 | 47.46 | 45.18 | 45.18 | 45.06 | -3.99% | 1,521 |