Bitcoin Group SE - ADE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.44	29.54	29.54	29.78	29.02	11,359
February 19, 2026	29.14	29.2	29.2	29.5	28.7	14,847
February 18, 2026	28.4	29.12	29.12	29.12	27.94	15,858
February 17, 2026	28.12	28.3	28.3	28.52	27.8	10,959
February 16, 2026	29.3	28.12	28.12	29.34	28.12	9,355
February 13, 2026	28.04	29.3	29.3	29.36	27.86	23,418
February 12, 2026	28.54	28.2	28.2	29.16	28	33,447
February 11, 2026	28.88	27.86	27.86	28.88	27.86	15,156
February 10, 2026	28.96	28.98	28.98	29.14	27.9	22,406
February 09, 2026	29.02	28.5	28.5	29.38	27.86	26,799
February 06, 2026	25.6	28.26	28.26	28.26	25.6	41,743
February 05, 2026	26.78	25.32	25.32	26.78	25.3	35,225
February 04, 2026	27.04	27.02	27.02	27.48	26.8	27,330
February 03, 2026	27.2	27.04	27.04	27.72	26.86	30,105
February 02, 2026	26.7	27.1	27.1	27.56	26.48	55,287
January 30, 2026	29	28.1	28.1	29.5	28.1	94,189
January 29, 2026	30.9	28.68	28.68	31.04	28.68	40,110
January 28, 2026	30.62	30.9	30.9	31.72	30.32	17,296
January 27, 2026	31.1	30.4	30.4	31.1	30.32	12,169
January 26, 2026	32.04	30.58	30.58	32.04	30.44	51,376
January 23, 2026	33.4	31.98	31.98	33.4	31.98	13,616
January 22, 2026	33.16	33.26	33.26	33.66	33.04	8,122
January 21, 2026	32.94	33	33	33.3	32.42	18,629
January 20, 2026	32.32	32.64	32.64	33.5	31.82	23,621
January 19, 2026	33	32.6	32.6	33	31.96	15,493
January 16, 2026	32.7	33.3	33.3	33.42	32.28	24,601
January 15, 2026	33.76	33	33	33.96	32.4	22,375
January 14, 2026	33.94	34.4	34.4	34.48	33.3	34,235
January 13, 2026	33.38	33.14	33.14	33.8	33.1	13,734
January 12, 2026	33.28	33.1	33.1	33.56	32.8	18,177
January 09, 2026	31.72	34	34	34	31.72	13,180
January 08, 2026	33.42	31.9	31.9	33.42	31.68	21,977
January 07, 2026	34	33.4	33.4	34.24	33.4	7,662
January 06, 2026	34.16	34.24	34.24	34.48	33.5	9,590
January 05, 2026	32.88	33.96	33.96	34.74	32.88	20,803
January 02, 2026	31.68	33.14	33.14	33.14	31.68	10,271
December 30, 2025	30.98	31.62	31.62	31.64	30.72	22,366
December 29, 2025	32.38	30.52	31.4	32.58	30.52	24,135
December 23, 2025	33.78	32.2	32.2	34	32.2	42,919
December 22, 2025	33.04	33.48	33.48	33.78	32.56	8,545
December 19, 2025	33.18	32.62	32.62	33.22	32.62	11,601
December 18, 2025	32.64	33.08	33.08	33.38	32.32	7,975
December 17, 2025	33.1	32.56	32.56	33.38	32.2	8,795
December 16, 2025	32.7	33	33	33.44	32.46	9,366
December 15, 2025	33.72	33	33	34.44	32.8	13,540
December 12, 2025	34.92	33.44	33.44	35.06	33.44	10,627
December 11, 2025	34.46	34.94	34.94	35	34.26	5,104
December 10, 2025	35.5	35.08	35.08	35.78	34.72	8,023
December 09, 2025	34.2	35.68	35.68	35.68	34.02	11,538
December 08, 2025	34.6	34.04	34.04	34.84	33.94	7,528
December 05, 2025	35.48	34.22	34.22	35.48	34.22	6,694
December 04, 2025	34.88	35.2	35.2	35.28	34.5	8,224
December 03, 2025	35.4	34.3	34.3	35.4	34.28	10,901
December 02, 2025	33.02	34.8	34.8	34.8	32.98	19,842
December 01, 2025	33.7	32.42	32.42	33.7	32.42	13,237
November 28, 2025	35	34.4	34.4	35.22	33.76	44,757
November 27, 2025	32.28	32.98	32.98	33.14	31.92	31,875
November 26, 2025	30.8	31	31	31.18	30.22	10,420
November 25, 2025	31.46	30.96	30.96	31.46	30.46	11,522
November 24, 2025	31	30.98	30.98	31.5	30.38	24,412

Bitcoin Group SE (ADE.DE) XETRA