Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Bitcoin Group SE | 1ADE | Italy | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 3.10 | 4.89% | 66.50 | 05:20:58 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 65.90 | 64.40 | 66.50 | 63.40 |
1ADE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 62.30 | 66.90 | 58.50 | 61.94 | 2,129 | 4.20 | 6.74% |
| 1 Month | 54.10 | 66.90 | 52.80 | 59.58 | 1,913 | 12.40 | 22.92% |
| 3 Months | 57.80 | 66.90 | 47.00 | 55.57 | 2,714 | 8.70 | 15.05% |
| 6 Months | 23.30 | 66.90 | 23.30 | 50.30 | 2,058 | 43.20 | 185.41% |
| 1 Year | 22.30 | 66.90 | 22.30 | 50.29 | 2,042 | 44.20 | 198.21% |
| 3 Years | 22.30 | 66.90 | 22.30 | 50.29 | 2,042 | 44.20 | 198.21% |
| 5 Years | 22.30 | 66.90 | 22.30 | 50.29 | 2,042 | 44.20 | 198.21% |
1ADE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 63.40 | 2.00 | 3.26% | 63.90 | 65.00 | 61.70 | 5,390 |
| Jun 04 2024 | 61.40 | 0.00 | 0.00% | 60.70 | 61.40 | 59.60 | 1,666 |
| Jun 03 2024 | 61.40 | 2.90 | 4.96% | 61.50 | 62.40 | 60.50 | 1,156 |
| May 31 2024 | 58.50 | -2.50 | -4.10% | 61.90 | 62.20 | 58.50 | 1,605 |
| May 30 2024 | 61.00 | 1.00 | 1.67% | 62.30 | 62.30 | 59.60 | 827 |
| May 29 2024 | 60.00 | -2.00 | -3.23% | 62.70 | 62.70 | 60.00 | 485 |
| May 28 2024 | 62.00 | -0.50 | -0.80% | 61.80 | 62.90 | 61.60 | 1,969 |
| May 27 2024 | 62.50 | 1.50 | 2.46% | 62.00 | 62.50 | 61.00 | 842 |
| May 24 2024 | 61.00 | 0.90 | 1.50% | 59.50 | 61.00 | 58.20 | 897 |
| May 23 2024 | 60.10 | -0.60 | -0.99% | 59.80 | 61.70 | 58.50 | 3,075 |
| May 22 2024 | 60.70 | 2.50 | 4.30% | 58.40 | 61.50 | 58.00 | 2,081 |
| May 21 2024 | 58.20 | -0.80 | -1.36% | 60.90 | 62.00 | 58.20 | 2,531 |
| May 20 2024 | 59.00 | 0.30 | 0.51% | 57.60 | 59.40 | 57.60 | 941 |
| May 17 2024 | 58.70 | 0.90 | 1.56% | 56.20 | 59.10 | 56.20 | 6,573 |
| May 16 2024 | 57.80 | 2.00 | 3.58% | 55.70 | 59.00 | 55.70 | 3,696 |
| May 15 2024 | 55.80 | 1.30 | 2.39% | 54.20 | 56.40 | 54.20 | 1,303 |
| May 14 2024 | 54.50 | -0.60 | -1.09% | 53.90 | 55.40 | 53.30 | 466 |
| May 13 2024 | 55.10 | 1.60 | 2.99% | 54.10 | 55.50 | 54.10 | 648 |
| May 10 2024 | 53.50 | -1.20 | -2.19% | 54.90 | 54.90 | 53.50 | 657 |
| May 09 2024 | 54.70 | 1.00 | 1.86% | 54.10 | 54.70 | 52.80 | 1,450 |
| May 08 2024 | 53.70 | -1.00 | -1.83% | 53.10 | 55.50 | 53.10 | 778 |
| May 07 2024 | 54.70 | -1.50 | -2.67% | 54.20 | 56.20 | 54.20 | 1,127 |
| May 06 2024 | 56.20 | 1.70 | 3.12% | 54.40 | 56.80 | 54.00 | 1,967 |
