Skip to main content
Bitcoin Group SE (SWX:ADE)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
27.82
+0.94 (3.50%)
Last updated: Apr 24, 2026, 5:15 PM CET

Bitcoin Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202627.8227.8227.8227.8227.82--
Apr 24, 202627.8227.8227.8227.8227.823.50%60
Apr 23, 202626.8826.8826.8826.8826.88--
Apr 22, 202626.8826.8826.8826.8826.88--
Apr 21, 202626.8826.8826.8826.8826.88--
Apr 20, 202626.8826.8826.8826.8826.88--
Apr 17, 202626.8826.8826.8826.8826.88--
Apr 16, 202626.8826.8826.8826.8826.88--
Apr 15, 202626.8826.8826.8826.8826.88--
Apr 14, 202626.8826.8826.8826.8826.88--
Apr 13, 202626.8826.8826.8826.8826.88--
Apr 10, 202626.8826.8826.8826.8826.88--
Apr 9, 202626.8826.8826.8826.8826.88--
Apr 8, 202626.8826.8826.8826.8826.88--
Apr 7, 202626.8826.8826.8826.8826.88--
Apr 2, 202626.8826.8826.8826.8826.88--
Apr 1, 202626.8826.8826.8826.8826.882.52%18
Mar 31, 202626.2226.2226.2226.2226.22--
Mar 30, 202626.2226.2226.2226.2226.22--
Mar 27, 202626.2226.2226.2226.2226.22--
Mar 26, 202626.2226.2226.2226.2226.22--
Mar 25, 202626.2226.2226.2226.2226.22--
Mar 24, 202626.2226.2226.2226.2226.22--
Mar 23, 202626.2226.2226.2226.2226.22--
Mar 20, 202626.2226.2226.2226.2226.22--
Mar 19, 202626.2226.2226.2226.2226.22--
Mar 18, 202626.2226.2226.2226.2226.220.54%-
Mar 17, 202626.0826.0826.0826.0826.08--
Mar 16, 202626.0826.0826.0826.0826.08--
Mar 13, 202626.0826.0826.0826.0826.08--
Mar 12, 202626.0826.0826.0826.0826.08--
Mar 11, 202626.0826.0826.0826.0826.08--
Mar 10, 202626.0826.0826.0826.0826.08--
Mar 9, 202626.0826.0826.0826.0826.08--
Mar 6, 202626.0826.0826.0826.0826.08--
Mar 5, 202626.0826.0826.0826.0826.08--
Mar 4, 202626.0826.0826.0826.0826.08--
Mar 3, 202626.0826.0826.0826.0826.08--
Mar 2, 202626.0826.0826.0826.0826.08--
Feb 27, 202626.0826.0826.0826.0826.08--
Feb 26, 202626.0826.0826.0826.0826.08--
Feb 25, 202626.0826.0826.0826.0826.081.09%-
Feb 24, 202625.8025.8025.8025.8025.80--
Feb 23, 202625.8025.8025.8025.8025.80--
Feb 20, 202625.8025.8025.8025.8025.80--
Feb 19, 202625.8025.8025.8025.8025.80--
Feb 18, 202625.8025.8025.8025.8025.80--
Feb 17, 202625.8025.8025.8025.8025.80--
Feb 16, 202625.8025.8025.8025.8025.80--
Feb 13, 202625.8025.8025.8025.8025.801.26%-
Feb 12, 202625.4825.4825.4825.4825.48--
Feb 11, 202625.4825.4825.4825.4825.48--
Feb 10, 202625.4825.4825.4825.4825.48--
Feb 9, 202625.4825.4825.4825.4825.48--
Feb 6, 202625.4825.4825.4825.4825.48--
Feb 5, 202625.4825.4825.4825.4825.48--
Feb 4, 202625.4825.4825.4825.4825.48--
Feb 3, 202625.4825.4825.4825.4825.48-0.31%-
Feb 2, 202625.5625.5625.5625.5625.56-18.91%-
Jan 30, 202631.5231.5231.5231.5231.52--
Jan 29, 202631.5231.5231.5231.5231.52--
Jan 28, 202631.5231.5231.5231.5231.52--
Jan 27, 202631.5231.5231.5231.5231.52--
Jan 26, 202631.5231.5231.5231.5231.52--
Jan 23, 202631.5231.5231.5231.5231.52--
Jan 22, 202631.5231.5231.5231.5231.52--
Jan 21, 202631.5231.5231.5231.5231.52--
Jan 20, 202631.5231.5231.5231.5231.52--
Jan 19, 202631.5231.5231.5231.5231.52--
Jan 16, 202631.5231.5231.5231.5231.52--
Jan 15, 202631.5231.5231.5231.5231.52--
Jan 14, 202631.5231.5231.5231.5231.52--
Jan 13, 202631.5231.5231.5231.5231.52--
Jan 12, 202631.5231.5231.5231.5231.52--
Jan 9, 202631.5231.5231.5231.5231.52--
Jan 8, 202631.5231.5231.5231.5231.52--
Jan 7, 202631.5231.5231.5231.5231.52--
Jan 6, 202631.5231.5231.5231.5231.52--
Jan 5, 202631.5231.5231.5231.5231.52--
Dec 30, 202531.5231.5231.5231.5231.52--
Dec 29, 202531.5231.5231.5231.5231.52--
Dec 23, 202531.5231.5231.5231.5231.528.02%1
Dec 22, 202529.1829.1829.1829.1829.18--
Dec 19, 202529.1829.1829.1829.1829.18--
Dec 18, 202529.1829.1829.1829.1829.18--
Dec 17, 202529.1829.1829.1829.1829.18--
Dec 16, 202529.1829.1829.1829.1829.18--
Dec 15, 202529.1829.1829.1829.1829.18--
Dec 12, 202529.1829.1829.1829.1829.18--
Dec 11, 202529.1829.1829.1829.1829.18--
Dec 10, 202529.1829.1829.1829.1829.18--
Dec 9, 202529.1829.1829.1829.1829.18--
Dec 8, 202529.1829.1829.1829.1829.18--
Dec 5, 202529.1829.1829.1829.1829.18--
Dec 4, 202529.1829.1829.1829.1829.18--
Dec 3, 202529.1829.1829.1829.1829.18--
Dec 2, 202529.1829.1829.1829.1829.18--
Dec 1, 202529.1829.1829.1829.1829.18--
Nov 28, 202529.1829.1829.1829.1829.18--
Nov 27, 202529.1829.1829.1829.1829.18--