Bike24 Holding AG (ETR:BIKE)
Germany · Delayed Price · Currency is EUR 3.050
+0.020 (0.66%)
At close: Jan 30, 2026
Bike24 Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.97 | 3.15 | 2.97 | 3.05 | 3.05 | 0.66% | 15,486 |
| Jan 29, 2026 | 3.05 | 3.14 | 3.00 | 3.03 | 3.03 | 1.68% | 3,435 |
| Jan 28, 2026 | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | -0.67% | 1,517 |
| Jan 27, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | -0.99% | 775 |
| Jan 26, 2026 | 3.05 | 3.05 | 3.00 | 3.03 | 3.03 | -0.98% | 356 |
| Jan 23, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | 3.38% | 115 |
| Jan 22, 2026 | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | -1.99% | 332 |
| Jan 21, 2026 | 2.97 | 3.11 | 2.96 | 3.02 | 3.02 | -0.33% | 12,842 |
| Jan 20, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | -0.98% | 1,863 |
| Jan 19, 2026 | 3.04 | 3.10 | 3.00 | 3.06 | 3.06 | 0.99% | 12,708 |
| Jan 16, 2026 | 3.05 | 3.05 | 3.00 | 3.03 | 3.03 | -0.66% | 4,796 |
| Jan 15, 2026 | 3.13 | 3.13 | 3.00 | 3.05 | 3.05 | 1.67% | 5,298 |
| Jan 14, 2026 | 2.97 | 3.13 | 2.95 | 3.00 | 3.00 | -0.66% | 28,203 |
| Jan 13, 2026 | 2.96 | 3.07 | 2.96 | 3.02 | 3.02 | -1.31% | 495 |
| Jan 12, 2026 | 3.00 | 3.06 | 2.95 | 3.06 | 3.06 | - | 4,849 |
| Jan 9, 2026 | 3.00 | 3.06 | 2.95 | 3.06 | 3.06 | 1.32% | 27,163 |
| Jan 8, 2026 | 3.00 | 3.03 | 3.00 | 3.02 | 3.02 | -1.31% | 16,861 |
| Jan 7, 2026 | 3.01 | 3.11 | 3.00 | 3.06 | 3.06 | 2.68% | 4,103 |
| Jan 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.00% | 150 |
| Jan 5, 2026 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | - | 3,949 |
| Jan 2, 2026 | 3.02 | 3.02 | 2.97 | 3.01 | 3.01 | -0.99% | 3,551 |
| Dec 30, 2025 | 2.98 | 3.07 | 2.94 | 3.04 | 3.04 | -0.65% | 6,539 |
| Dec 29, 2025 | 3.02 | 3.06 | 2.96 | 3.06 | 3.06 | 0.66% | 742 |
| Dec 23, 2025 | 3.12 | 3.12 | 2.94 | 3.04 | 3.04 | -0.98% | 16,224 |
| Dec 22, 2025 | 3.00 | 3.10 | 2.98 | 3.07 | 3.07 | 3.72% | 9,734 |
| Dec 19, 2025 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -2.31% | 4,689 |
| Dec 18, 2025 | 2.96 | 3.03 | 2.91 | 3.03 | 3.03 | - | 25,625 |
| Dec 17, 2025 | 2.99 | 3.03 | 2.92 | 3.03 | 3.03 | - | 11,235 |
| Dec 16, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.34% | 10,916 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -1.97% | 45,768 |
| Dec 12, 2025 | 3.03 | 3.08 | 3.00 | 3.05 | 3.05 | 1.33% | 5,292 |
| Dec 11, 2025 | 3.01 | 3.10 | 3.01 | 3.01 | 3.01 | -1.31% | 9,008 |
| Dec 10, 2025 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | 1.67% | 23 |
| Dec 9, 2025 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -0.33% | 2,510 |
| Dec 8, 2025 | 3.16 | 3.16 | 3.01 | 3.01 | 3.01 | -2.27% | 13,286 |
| Dec 5, 2025 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | 0.33% | 8,190 |
| Dec 4, 2025 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 386 |
| Dec 3, 2025 | 3.06 | 3.11 | 3.06 | 3.08 | 3.08 | - | 4,085 |
| Dec 2, 2025 | 3.09 | 3.11 | 3.07 | 3.08 | 3.08 | -2.53% | 591 |
| Dec 1, 2025 | 3.14 | 3.21 | 3.08 | 3.16 | 3.16 | -0.32% | 3,477 |
| Nov 28, 2025 | 3.11 | 3.18 | 3.01 | 3.17 | 3.17 | - | 34,296 |
| Nov 27, 2025 | 3.16 | 3.20 | 3.07 | 3.17 | 3.17 | 3.26% | 17,868 |
| Nov 26, 2025 | 3.04 | 3.07 | 3.04 | 3.07 | 3.07 | 0.33% | 40 |
| Nov 25, 2025 | 3.04 | 3.20 | 3.03 | 3.06 | 3.06 | -0.65% | 20,925 |
| Nov 24, 2025 | 3.25 | 3.25 | 3.08 | 3.08 | 3.08 | -0.65% | 815 |
| Nov 21, 2025 | 3.14 | 3.18 | 3.10 | 3.10 | 3.10 | -1.27% | 3,155 |
| Nov 20, 2025 | 3.13 | 3.23 | 3.07 | 3.14 | 3.14 | -1.26% | 13,156 |
| Nov 19, 2025 | 3.08 | 3.24 | 3.08 | 3.18 | 3.18 | 2.25% | 4,973 |
| Nov 18, 2025 | 3.12 | 3.22 | 3.08 | 3.11 | 3.11 | -3.42% | 15,000 |
| Nov 17, 2025 | 3.37 | 3.37 | 3.22 | 3.22 | 3.22 | 0.63% | 7,980 |