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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bitcoin Group SE (ADE.DE) XETRA