Bitcoin Group SE (ETR:ADE)
Germany
· Delayed Price · Currency is EUR 34.22
-0.98 (-2.78%)
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 | 35.48 | 35.48 | 34.22 | 34.22 | 34.22 | -2.78% | 6,694 |
| 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% | 10,901 |
| Dec 2, 2025 | 33.02 | 34.80 | 32.98 | 34.80 | 34.80 | 7.34% | 19,812 |
| Dec 1, 2025 | 33.70 | 33.70 | 32.42 | 32.42 | 32.42 | -5.76% | 13,237 |
| Nov 28, 2025 | 35.00 | 35.22 | 33.76 | 34.40 | 34.40 | 4.31% | 44,757 |
| Nov 27, 2025 | 32.28 | 33.14 | 31.92 | 32.98 | 32.98 | 6.39% | 31,875 |
| Nov 26, 2025 | 30.80 | 31.18 | 30.22 | 31.00 | 31.00 | 0.13% | 10,420 |
| Nov 25, 2025 | 31.46 | 31.46 | 30.46 | 30.96 | 30.96 | -0.06% | 11,522 |
| Nov 24, 2025 | 31.00 | 31.50 | 30.38 | 30.98 | 30.98 | 5.02% | 24,412 |
| Nov 21, 2025 | 29.48 | 29.88 | 28.82 | 29.50 | 29.50 | -1.80% | 34,106 |
| Nov 20, 2025 | 30.30 | 30.46 | 29.78 | 30.04 | 30.04 | 0.67% | 10,489 |
| Nov 19, 2025 | 30.56 | 30.84 | 29.84 | 29.84 | 29.84 | -1.26% | 15,277 |
| Nov 18, 2025 | 29.80 | 31.02 | 29.50 | 30.22 | 30.22 | -2.58% | 30,855 |
| Nov 17, 2025 | 31.18 | 31.94 | 31.02 | 31.02 | 31.02 | -0.89% | 17,275 |
| Nov 14, 2025 | 30.20 | 31.98 | 29.78 | 31.30 | 31.30 | -2.80% | 37,495 |
| Nov 13, 2025 | 34.00 | 34.00 | 32.20 | 32.20 | 32.20 | -3.54% | 9,112 |
| Nov 12, 2025 | 32.80 | 34.44 | 32.80 | 33.38 | 33.38 | 1.03% | 47,142 |
| Nov 11, 2025 | 33.58 | 34.18 | 32.94 | 33.04 | 33.04 | -2.54% | 13,762 |
| Nov 10, 2025 | 33.82 | 34.40 | 33.54 | 33.90 | 33.90 | 3.35% | 18,476 |
| Nov 7, 2025 | 34.88 | 34.88 | 32.68 | 32.80 | 32.80 | -4.93% | 17,414 |
| Nov 6, 2025 | 35.02 | 35.80 | 34.50 | 34.50 | 34.50 | -1.48% | 13,749 |
| Nov 5, 2025 | 34.42 | 35.20 | 34.30 | 35.02 | 35.02 | 1.68% | 11,647 |
| Nov 4, 2025 | 34.26 | 34.72 | 33.60 | 34.44 | 34.44 | -0.29% | 21,561 |
| Nov 3, 2025 | 35.80 | 36.16 | 34.14 | 34.54 | 34.54 | -4.32% | 15,204 |
| Oct 31, 2025 | 36.02 | 36.50 | 34.34 | 36.10 | 36.10 | 0.56% | 50,609 |
| Oct 30, 2025 | 36.80 | 37.12 | 35.90 | 35.90 | 35.90 | -2.45% | 24,560 |
| Oct 29, 2025 | 37.98 | 38.08 | 36.80 | 36.80 | 36.80 | -2.39% | 13,431 |
| Oct 28, 2025 | 38.36 | 38.50 | 37.50 | 37.70 | 37.70 | -2.18% | 12,906 |
| Oct 27, 2025 | 39.00 | 39.38 | 38.32 | 38.54 | 38.54 | 0.42% | 14,903 |
| Oct 24, 2025 | 38.28 | 38.54 | 38.02 | 38.38 | 38.38 | 0.95% | 11,170 |
| Oct 23, 2025 | 37.70 | 38.40 | 37.44 | 38.02 | 38.02 | 0.96% | 11,135 |
| Oct 22, 2025 | 37.48 | 38.26 | 37.30 | 37.66 | 37.66 | -1.72% | 8,890 |
| Oct 21, 2025 | 38.60 | 38.88 | 37.44 | 38.32 | 38.32 | -1.64% | 19,020 |
| Oct 20, 2025 | 38.18 | 38.96 | 37.60 | 38.96 | 38.96 | 6.27% | 18,113 |
| Oct 17, 2025 | 37.40 | 37.88 | 36.50 | 36.66 | 36.66 | -6.00% | 40,235 |
| Oct 16, 2025 | 38.70 | 39.76 | 38.70 | 39.00 | 39.00 | -0.76% | 6,298 |
| Oct 15, 2025 | 40.42 | 40.42 | 39.30 | 39.30 | 39.30 | 0.46% | 8,513 |
| Oct 14, 2025 | 39.92 | 40.20 | 38.80 | 39.12 | 39.12 | -4.68% | 26,069 |
| Oct 13, 2025 | 40.20 | 42.06 | 39.66 | 41.04 | 41.04 | 3.01% | 30,853 |
| Oct 10, 2025 | 41.88 | 42.04 | 39.84 | 39.84 | 39.84 | -5.23% | 15,436 |
| Oct 9, 2025 | 42.38 | 42.74 | 41.40 | 42.04 | 42.04 | -1.50% | 20,165 |
| Oct 8, 2025 | 41.66 | 42.68 | 41.46 | 42.68 | 42.68 | 3.04% | 28,570 |
| Oct 7, 2025 | 41.50 | 42.88 | 40.98 | 41.42 | 41.42 | -2.31% | 42,540 |
| Oct 6, 2025 | 42.42 | 42.94 | 40.98 | 42.40 | 42.40 | 4.02% | 60,115 |
| Oct 3, 2025 | 41.40 | 42.08 | 40.40 | 40.76 | 40.76 | -2.07% | 27,488 |
| Oct 2, 2025 | 40.62 | 41.70 | 40.60 | 41.62 | 41.62 | 3.02% | 24,027 |
| Oct 1, 2025 | 39.14 | 40.40 | 38.68 | 40.40 | 40.40 | 3.43% | 28,237 |
| Sep 30, 2025 | 39.86 | 39.98 | 39.00 | 39.06 | 39.06 | -1.36% | 9,052 |
| Sep 29, 2025 | 38.16 | 39.60 | 38.06 | 39.60 | 39.60 | 4.32% | 17,931 |