Bitcoin Group SE (VIE:ADE)
Austria
· Delayed Price · Currency is EUR 34.52
-0.54 (-1.54%)
At close: Dec 5, 2025
Bitcoin Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 41.70 | 42.42 | 41.70 | 42.30 | 42.30 | 1.88% | - |
| Oct 7, 2025 | 41.88 | 42.48 | 41.14 | 41.52 | 41.52 | -1.61% | 771 |
| Oct 6, 2025 | 42.32 | 42.52 | 41.30 | 42.20 | 42.20 | 2.78% | 928 |
| Oct 3, 2025 | 40.98 | 41.52 | 40.58 | 41.06 | 41.06 | -0.58% | 245 |
| Oct 2, 2025 | 41.00 | 41.42 | 41.00 | 41.30 | 41.30 | 3.51% | - |
| Oct 1, 2025 | 38.94 | 40.16 | 38.94 | 39.90 | 39.90 | 1.84% | - |
| Sep 30, 2025 | 39.48 | 39.48 | 39.18 | 39.18 | 39.18 | 0.31% | - |
| Sep 29, 2025 | 38.16 | 39.06 | 38.16 | 39.06 | 39.06 | 2.20% | - |
| Sep 26, 2025 | 38.90 | 38.90 | 37.86 | 38.22 | 38.22 | -2.65% | 476 |
| Sep 25, 2025 | 38.98 | 39.52 | 38.98 | 39.26 | 39.26 | -0.10% | - |
| Sep 24, 2025 | 39.32 | 39.54 | 39.18 | 39.30 | 39.30 | -0.25% | 249 |
| Sep 23, 2025 | 38.72 | 39.70 | 38.72 | 39.40 | 39.40 | 2.87% | 75 |
| Sep 22, 2025 | 36.64 | 38.30 | 36.64 | 38.30 | 38.30 | 3.85% | - |
| Sep 19, 2025 | 39.32 | 39.32 | 36.88 | 36.88 | 36.88 | -5.63% | - |
| Sep 18, 2025 | 39.84 | 39.84 | 39.08 | 39.08 | 39.08 | -1.36% | - |
| Sep 17, 2025 | 39.18 | 39.62 | 38.88 | 39.62 | 39.62 | 1.54% | 139 |
| Sep 16, 2025 | 39.24 | 39.30 | 38.92 | 39.02 | 39.02 | -1.06% | - |
| Sep 15, 2025 | 39.56 | 39.56 | 39.12 | 39.44 | 39.44 | -0.05% | - |
| Sep 12, 2025 | 40.08 | 40.08 | 39.46 | 39.46 | 39.46 | -0.55% | - |
| Sep 11, 2025 | 39.98 | 39.98 | 39.40 | 39.68 | 39.68 | 0.97% | - |
| Sep 10, 2025 | 39.10 | 39.30 | 38.90 | 39.30 | 39.30 | 0.92% | - |
| Sep 9, 2025 | 39.32 | 39.40 | 38.80 | 38.94 | 38.94 | -0.87% | - |
| Sep 8, 2025 | 38.86 | 39.38 | 38.80 | 39.28 | 39.28 | 2.03% | - |
| Sep 5, 2025 | 39.02 | 39.24 | 38.50 | 38.50 | 38.50 | -0.47% | - |
| Sep 4, 2025 | 39.18 | 39.18 | 38.68 | 38.68 | 38.68 | -1.73% | - |
| Sep 3, 2025 | 39.30 | 39.76 | 39.06 | 39.36 | 39.36 | 1.44% | - |
| Sep 2, 2025 | 38.44 | 39.12 | 38.16 | 38.80 | 38.80 | 1.68% | - |
| Sep 1, 2025 | 38.62 | 39.16 | 38.16 | 38.16 | 38.16 | -2.20% | - |
| Aug 29, 2025 | 39.02 | 39.24 | 39.02 | 39.02 | 38.92 | -0.61% | - |
| Aug 28, 2025 | 39.58 | 39.58 | 39.26 | 39.26 | 39.16 | -0.15% | - |
| Aug 27, 2025 | 38.60 | 39.32 | 38.60 | 39.32 | 39.22 | 3.15% | - |
| Aug 26, 2025 | 37.92 | 38.40 | 37.92 | 38.12 | 38.02 | -3.49% | - |
| Aug 25, 2025 | 39.50 | 39.68 | 39.40 | 39.50 | 39.40 | 0.51% | - |
| Aug 22, 2025 | 39.52 | 39.94 | 39.24 | 39.30 | 39.20 | -0.66% | 331 |
| Aug 21, 2025 | 39.76 | 39.76 | 39.20 | 39.56 | 39.46 | -0.05% | 232 |
| Aug 20, 2025 | 39.98 | 40.62 | 39.58 | 39.58 | 39.48 | -1.25% | 526 |
| Aug 19, 2025 | 40.76 | 41.14 | 40.08 | 40.08 | 39.98 | -1.91% | 238 |
| Aug 18, 2025 | 40.30 | 40.86 | 40.20 | 40.86 | 40.76 | -0.34% | 208 |
| Aug 15, 2025 | 42.26 | 42.40 | 40.68 | 41.00 | 40.89 | -2.10% | - |
| Aug 14, 2025 | 43.18 | 43.18 | 41.86 | 41.88 | 41.77 | -1.51% | - |
| Aug 13, 2025 | 42.36 | 42.68 | 42.36 | 42.52 | 42.41 | 0.52% | - |
| Aug 12, 2025 | 43.10 | 43.10 | 42.22 | 42.30 | 42.19 | -2.85% | 950 |
| Aug 11, 2025 | 43.94 | 43.94 | 43.44 | 43.54 | 43.43 | 4.01% | 476 |
| Aug 8, 2025 | 42.00 | 42.44 | 41.86 | 41.86 | 41.75 | 0.38% | - |
| Aug 7, 2025 | 41.00 | 41.98 | 41.00 | 41.70 | 41.59 | 1.86% | 238 |
| Aug 6, 2025 | 40.72 | 40.94 | 40.26 | 40.94 | 40.84 | 0.79% | - |
| Aug 5, 2025 | 42.02 | 42.02 | 40.62 | 40.62 | 40.52 | -1.74% | 636 |
| Aug 4, 2025 | 40.88 | 41.34 | 40.68 | 41.34 | 41.23 | 1.52% | - |
| Aug 1, 2025 | 42.08 | 42.08 | 40.72 | 40.72 | 40.62 | -9.19% | - |
| Jul 31, 2025 | 44.36 | 45.04 | 44.36 | 44.84 | 44.73 | 0.85% | - |
| Jul 30, 2025 | 44.34 | 44.58 | 43.84 | 44.46 | 44.35 | 0.32% | 108 |
| Jul 29, 2025 | 45.42 | 45.64 | 44.28 | 44.32 | 44.21 | -1.82% | 369 |
| Jul 28, 2025 | 45.42 | 46.18 | 45.14 | 45.14 | 45.02 | 0.71% | - |
| Jul 25, 2025 | 45.72 | 45.74 | 44.58 | 44.82 | 44.71 | -4.43% | 238 |
| Jul 24, 2025 | 46.88 | 46.90 | 46.36 | 46.90 | 46.78 | -0.21% | - |
| Jul 23, 2025 | 47.84 | 49.42 | 47.00 | 47.00 | 46.88 | -1.84% | 544 |
| Jul 22, 2025 | 46.58 | 47.88 | 46.54 | 47.88 | 47.76 | 2.09% | 546 |
| Jul 21, 2025 | 45.94 | 47.16 | 45.64 | 46.90 | 46.78 | 0.09% | 438 |