Bitcoin Group SE (VIE:ADE)
Austria
· Delayed Price · Currency is EUR 30.74
-0.38 (-1.22%)
Last updated: Mar 6, 2026, 11:00 AM CET
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 28.36 | 30.32 | 28.36 | 30.32 | 30.32 | 3.76% | 609 |
| Mar 3, 2026 | 29.26 | 29.26 | 28.80 | 29.22 | 29.22 | -0.54% | - |
| Mar 2, 2026 | 29.34 | 29.38 | 28.52 | 29.38 | 29.38 | -0.41% | - |
| Feb 27, 2026 | 30.38 | 30.38 | 29.50 | 29.50 | 29.50 | -1.60% | 633 |
| Feb 26, 2026 | 29.64 | 30.02 | 29.64 | 29.98 | 29.98 | 2.18% | - |
| Feb 25, 2026 | 28.76 | 29.34 | 28.72 | 29.34 | 29.34 | 2.59% | 323 |
| Feb 24, 2026 | 28.06 | 28.60 | 28.06 | 28.60 | 28.60 | 0.92% | - |
| Feb 23, 2026 | 29.28 | 29.28 | 28.34 | 28.34 | 28.34 | -2.68% | - |
| Feb 20, 2026 | 29.40 | 29.40 | 29.12 | 29.12 | 29.12 | -0.61% | - |
| Feb 19, 2026 | 29.16 | 29.32 | 28.82 | 29.30 | 29.30 | 1.60% | 84 |
| Feb 18, 2026 | 28.28 | 28.92 | 28.10 | 28.84 | 28.84 | 2.27% | 6 |
| Feb 17, 2026 | 28.32 | 28.32 | 27.98 | 28.20 | 28.20 | -1.88% | - |
| Feb 16, 2026 | 29.18 | 29.18 | 28.62 | 28.74 | 28.74 | -0.76% | - |
| Feb 13, 2026 | 28.02 | 28.96 | 28.02 | 28.96 | 28.96 | 2.48% | 628 |
| Feb 12, 2026 | 28.28 | 29.12 | 28.18 | 28.26 | 28.26 | 0.07% | 792 |
| Feb 11, 2026 | 28.72 | 28.72 | 28.08 | 28.24 | 28.24 | -1.94% | 258 |
| Feb 10, 2026 | 28.80 | 28.80 | 28.22 | 28.80 | 28.80 | 1.41% | - |
| Feb 9, 2026 | 28.96 | 28.96 | 28.08 | 28.40 | 28.40 | 1.00% | 913 |
| Feb 6, 2026 | 25.96 | 28.12 | 25.96 | 28.12 | 28.12 | 10.19% | - |
| Feb 5, 2026 | 26.34 | 26.50 | 25.52 | 25.52 | 25.52 | -5.55% | 1,005 |
| Feb 4, 2026 | 27.12 | 27.22 | 26.90 | 27.02 | 27.02 | -1.67% | - |
| Feb 3, 2026 | 27.22 | 27.48 | 26.98 | 27.48 | 27.48 | 0.66% | - |
| Feb 2, 2026 | 26.54 | 27.30 | 26.54 | 27.30 | 27.30 | -6.95% | - |
| Jan 30, 2026 | 28.96 | 29.38 | 28.92 | 29.34 | 29.34 | 1.24% | 931 |
| Jan 29, 2026 | 30.96 | 30.96 | 28.98 | 28.98 | 28.98 | -7.29% | 323 |
| Jan 28, 2026 | 30.58 | 31.26 | 30.58 | 31.26 | 31.26 | 2.42% | - |
| Jan 27, 2026 | 30.98 | 30.98 | 30.52 | 30.52 | 30.52 | - | - |
| Jan 26, 2026 | 31.72 | 31.72 | 30.52 | 30.52 | 30.52 | -5.86% | - |
| Jan 23, 2026 | 33.26 | 33.26 | 32.42 | 32.42 | 32.42 | -2.88% | - |
| Jan 22, 2026 | 33.68 | 33.68 | 33.10 | 33.38 | 33.38 | 0.85% | - |
| Jan 21, 2026 | 32.76 | 33.10 | 32.76 | 33.10 | 33.10 | 0.42% | - |
| Jan 20, 2026 | 32.22 | 32.96 | 31.94 | 32.96 | 32.96 | 1.48% | 258 |
| Jan 19, 2026 | 32.62 | 32.62 | 32.30 | 32.48 | 32.48 | -2.46% | 20 |
| Jan 16, 2026 | 32.58 | 33.30 | 32.34 | 33.30 | 33.30 | 0.85% | 646 |
| Jan 15, 2026 | 33.88 | 33.88 | 32.94 | 33.02 | 33.02 | -2.13% | - |
| Jan 14, 2026 | 33.62 | 33.78 | 33.42 | 33.74 | 33.74 | 1.08% | 10 |
| Jan 13, 2026 | 33.26 | 33.90 | 33.20 | 33.38 | 33.38 | 0.79% | - |
| Jan 12, 2026 | 33.32 | 33.32 | 32.92 | 33.12 | 33.12 | -1.31% | 7 |
| Jan 9, 2026 | 32.60 | 33.56 | 32.60 | 33.56 | 33.56 | 4.88% | - |
| Jan 8, 2026 | 33.16 | 33.16 | 32.00 | 32.00 | 32.00 | -4.31% | - |
| Jan 7, 2026 | 34.06 | 34.06 | 33.44 | 33.44 | 33.44 | -1.99% | - |
| Jan 6, 2026 | 34.06 | 34.20 | 33.54 | 34.12 | 34.12 | 0.65% | 260 |
| Jan 5, 2026 | 32.98 | 33.90 | 32.98 | 33.90 | 33.90 | 3.48% | 20 |
| Jan 2, 2026 | 31.86 | 32.76 | 31.82 | 32.76 | 32.76 | 4.33% | - |
| Dec 30, 2025 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 1.23% | - |
| Dec 29, 2025 | 32.38 | 32.38 | 31.02 | 31.02 | 31.02 | -4.44% | - |
| Dec 23, 2025 | 33.64 | 33.64 | 32.46 | 32.46 | 32.46 | -1.99% | - |
| Dec 22, 2025 | 32.98 | 33.12 | 32.94 | 33.12 | 33.12 | 0.79% | 10 |
| Dec 19, 2025 | 33.00 | 33.06 | 32.86 | 32.86 | 32.86 | 0.37% | - |
| Dec 18, 2025 | 32.68 | 33.16 | 32.66 | 32.74 | 32.74 | 0.55% | - |
| Dec 17, 2025 | 33.12 | 33.18 | 32.56 | 32.56 | 32.56 | -1.69% | - |
| Dec 16, 2025 | 32.74 | 33.26 | 32.74 | 33.12 | 33.12 | -0.24% | - |
| Dec 15, 2025 | 33.76 | 33.88 | 33.20 | 33.20 | 33.20 | -2.24% | - |
| Dec 12, 2025 | 34.92 | 34.92 | 33.96 | 33.96 | 33.96 | -2.19% | - |
| Dec 11, 2025 | 34.36 | 34.74 | 34.36 | 34.72 | 34.72 | -0.29% | - |
| Dec 10, 2025 | 35.48 | 35.70 | 34.82 | 34.82 | 34.82 | -1.02% | 158 |
| Dec 9, 2025 | 34.22 | 35.24 | 34.16 | 35.18 | 35.18 | 3.29% | 257 |
| Dec 8, 2025 | 34.42 | 34.74 | 34.06 | 34.06 | 34.06 | -1.33% | - |
| Dec 5, 2025 | 35.18 | 35.18 | 34.52 | 34.52 | 34.52 | -1.54% | - |
| Dec 4, 2025 | 34.84 | 35.08 | 34.84 | 35.06 | 35.06 | 1.45% | - |
| Dec 3, 2025 | 35.08 | 35.08 | 34.42 | 34.56 | 34.56 | 0.35% | - |
| Dec 2, 2025 | 33.16 | 34.44 | 33.16 | 34.44 | 34.44 | 5.06% | 257 |
| Dec 1, 2025 | 33.42 | 33.42 | 32.78 | 32.78 | 32.78 | -3.19% | - |
| Nov 28, 2025 | 34.48 | 34.48 | 33.86 | 33.86 | 33.86 | 2.48% | - |
| Nov 27, 2025 | 32.06 | 33.04 | 32.06 | 33.04 | 33.04 | 7.20% | 592 |
| Nov 26, 2025 | 31.22 | 31.22 | 30.64 | 30.82 | 30.82 | -0.58% | - |
| Nov 25, 2025 | 30.88 | 31.16 | 30.68 | 31.00 | 31.00 | 0.85% | - |
| Nov 24, 2025 | 30.80 | 30.84 | 30.58 | 30.74 | 30.74 | 4.77% | 122 |
| Nov 21, 2025 | 29.28 | 29.60 | 28.98 | 29.34 | 29.34 | -2.91% | - |
| Nov 20, 2025 | 30.52 | 30.52 | 30.00 | 30.22 | 30.22 | 0.40% | 257 |
| Nov 19, 2025 | 30.48 | 30.72 | 30.10 | 30.10 | 30.10 | -0.46% | - |
| Nov 18, 2025 | 30.52 | 30.82 | 30.24 | 30.24 | 30.24 | -3.39% | 257 |
| Nov 17, 2025 | 31.42 | 31.56 | 31.26 | 31.30 | 31.30 | -0.45% | - |
| Nov 14, 2025 | 30.76 | 31.84 | 30.76 | 31.44 | 31.44 | -2.90% | 199 |
| Nov 13, 2025 | 33.70 | 33.70 | 32.38 | 32.38 | 32.38 | -2.47% | - |
| Nov 12, 2025 | 33.00 | 33.70 | 33.00 | 33.20 | 33.20 | -0.66% | 257 |
| Nov 11, 2025 | 33.48 | 33.78 | 33.22 | 33.42 | 33.42 | -1.24% | 257 |
| Nov 10, 2025 | 34.16 | 34.22 | 33.84 | 33.84 | 33.84 | 3.36% | - |
| Nov 7, 2025 | 34.82 | 34.82 | 32.74 | 32.74 | 32.74 | -5.76% | 1,199 |
| Nov 6, 2025 | 35.00 | 35.64 | 34.74 | 34.74 | 34.74 | -0.74% | - |
| Nov 5, 2025 | 34.32 | 35.00 | 34.32 | 35.00 | 35.00 | 2.22% | - |
| Nov 4, 2025 | 34.26 | 34.26 | 33.88 | 34.24 | 34.24 | -1.61% | - |
| Nov 3, 2025 | 35.90 | 35.94 | 34.80 | 34.80 | 34.80 | -3.81% | - |
| Oct 31, 2025 | 36.16 | 36.18 | 34.56 | 36.18 | 36.18 | -0.33% | 854 |
| Oct 30, 2025 | 36.92 | 37.02 | 36.30 | 36.30 | 36.30 | -1.89% | - |
| Oct 29, 2025 | 37.84 | 37.88 | 37.00 | 37.00 | 37.00 | -2.01% | - |
| Oct 28, 2025 | 38.20 | 38.24 | 37.76 | 37.76 | 37.76 | -1.77% | - |
| Oct 27, 2025 | 38.92 | 38.92 | 38.44 | 38.44 | 38.44 | 0.52% | 257 |
| Oct 24, 2025 | 38.34 | 38.44 | 38.20 | 38.24 | 38.24 | 0.10% | - |
| Oct 23, 2025 | 37.82 | 38.20 | 37.72 | 38.20 | 38.20 | 1.43% | - |
| Oct 22, 2025 | 37.96 | 38.08 | 37.66 | 37.66 | 37.66 | -2.84% | - |
| Oct 21, 2025 | 38.50 | 38.76 | 37.68 | 38.76 | 38.76 | 0.26% | - |
| Oct 20, 2025 | 38.26 | 38.66 | 37.78 | 38.66 | 38.66 | 3.92% | - |
| Oct 17, 2025 | 36.62 | 37.20 | 36.62 | 37.20 | 37.20 | -5.20% | - |
| Oct 16, 2025 | 39.04 | 39.60 | 39.04 | 39.24 | 39.24 | -0.51% | 73 |
| Oct 15, 2025 | 40.18 | 40.18 | 39.44 | 39.44 | 39.44 | 0.36% | - |
| Oct 14, 2025 | 40.02 | 40.02 | 39.04 | 39.30 | 39.30 | -3.63% | 25 |
| Oct 13, 2025 | 40.36 | 41.60 | 40.36 | 40.78 | 40.78 | 1.44% | 428 |
| Oct 10, 2025 | 41.80 | 41.80 | 40.20 | 40.20 | 40.20 | -4.56% | 414 |
| Oct 9, 2025 | 42.68 | 42.68 | 41.64 | 42.12 | 42.12 | -0.43% | 257 |