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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	29.48	29.5	29.5	29.88	28.82	30,503
November 20, 2025	30.3	30.04	30.04	30.46	29.78	10,489
November 19, 2025	30.56	29.84	29.84	30.84	29.84	15,277
November 18, 2025	29.8	30.22	30.22	31.02	29.5	30,855
November 17, 2025	31.18	31.02	31.02	31.94	31.02	17,275
November 14, 2025	30.2	31.3	31.3	31.98	29.78	37,495
November 13, 2025	33.38	33.38	33.38	33.38	33.38	9,112
November 12, 2025	32.8	33.38	33.38	34.44	32.8	47,142
November 11, 2025	33.58	33.04	33.04	34.18	32.94	13,762
November 10, 2025	33.82	33.9	33.9	34.4	33.54	18,476
November 07, 2025	34.88	32.8	32.8	34.88	32.68	17,314
November 06, 2025	35.02	34.5	34.5	35.8	34.5	13,749
November 05, 2025	34.42	35.02	35.02	35.2	34.3	11,647
November 04, 2025	34.26	34.44	34.44	34.72	33.6	21,561
November 03, 2025	35.8	34.54	34.54	36.16	34.14	15,204
October 31, 2025	36.02	36.1	36.1	36.5	34.34	50,609
October 30, 2025	36.8	35.9	35.9	37.12	35.9	24,560
October 29, 2025	37.98	36.8	36.8	38.08	36.8	13,431
October 28, 2025	38.36	37.7	37.7	38.5	37.5	12,906
October 27, 2025	39	38.54	38.54	39.38	38.32	14,903
October 24, 2025	38.28	38.38	38.38	38.54	38.02	11,170
October 23, 2025	37.7	38.02	38.02	38.4	37.44	11,135
October 22, 2025	37.48	37.66	37.66	38.26	37.3	8,890
October 21, 2025	38.6	38.32	38.32	38.88	37.44	19,020
October 20, 2025	38.18	38.96	38.96	38.96	37.6	18,113
October 17, 2025	37.4	36.66	36.66	37.88	36.5	40,235
October 16, 2025	38.7	39	39	39.76	38.7	6,298
October 15, 2025	40.42	39.3	39.3	40.42	39.3	8,513
October 14, 2025	39.92	39.12	39.12	40.2	38.8	26,069
October 13, 2025	40.2	41.04	41.04	42.06	39.66	30,853
October 10, 2025	41.88	39.84	39.84	42.04	39.84	15,436
October 09, 2025	42.38	42.04	42.04	42.74	41.4	20,165
October 08, 2025	41.66	42.68	42.68	42.68	41.46	28,570
October 07, 2025	41.5	41.42	41.42	42.88	40.98	42,540
October 06, 2025	42.42	42.4	42.4	42.94	40.98	60,115
October 03, 2025	41.4	40.76	40.76	42.08	40.4	27,488
October 02, 2025	40.62	41.62	41.62	41.7	40.6	24,027
October 01, 2025	39.14	40.4	40.4	40.4	38.68	28,237
September 30, 2025	39.86	39.06	39.06	39.98	39	9,052
September 29, 2025	38.16	39.6	39.6	39.6	38.06	17,931
September 26, 2025	38.98	37.96	37.96	39.04	37.76	29,963
September 25, 2025	39	39.06	39.06	39.98	38.76	10,526
September 24, 2025	39.66	39.12	39.12	39.66	38.62	17,039
September 23, 2025	38.52	39.68	39.68	39.84	38.52	21,858
September 22, 2025	36.24	36.24	36.24	36.24	36.24	46,406
September 19, 2025	39.12	36.24	36.24	39.48	36.02	45,898
September 18, 2025	39.98	39.3	39.3	39.98	39	12,849
September 17, 2025	39.28	39.58	39.58	39.7	38.8	10,874
September 16, 2025	39.34	38.8	38.8	39.42	38.62	15,695
September 15, 2025	39.22	39.36	39.36	39.8	38.88	14,050
September 12, 2025	39.94	39.2	39.2	40.14	39.1	7,187

Bitcoin Group SE (ADE.DE) XETRA