Bike24 Holding AG (ETR:BIKE)
Germany · Delayed Price · Currency is EUR 3.000
-0.090 (-2.91%)
Sep 17, 2025, 5:36 PM CET
Bike24 Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.01 | 3.09 | 2.99 | 3.09 | 3.09 | 3.00% | 5,747 |
| Sep 15, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | - | 15,713 |
| Sep 12, 2025 | 2.96 | 3.08 | 2.96 | 3.00 | 3.00 | -1.96% | 5,654 |
| Sep 11, 2025 | 3.00 | 3.09 | 3.00 | 3.06 | 3.06 | 2.00% | 41,167 |
| Sep 10, 2025 | 3.02 | 3.08 | 2.96 | 3.00 | 3.00 | -0.66% | 22,929 |
| Sep 9, 2025 | 3.04 | 3.13 | 3.00 | 3.02 | 3.02 | 0.67% | 25,731 |
| Sep 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 11,779 |
| Sep 5, 2025 | 3.01 | 3.04 | 3.00 | 3.00 | 3.00 | -0.33% | 686 |
| Sep 4, 2025 | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | 0.33% | 31,626 |
| Sep 3, 2025 | 2.95 | 3.03 | 2.95 | 3.00 | 3.00 | 2.39% | 2,007 |
| Sep 2, 2025 | 2.96 | 3.03 | 2.93 | 2.93 | 2.93 | -3.30% | 2,073 |
| Sep 1, 2025 | 3.03 | 3.08 | 3.00 | 3.03 | 3.03 | -1.94% | 4,232 |
| Aug 29, 2025 | 2.97 | 3.10 | 2.97 | 3.09 | 3.09 | 3.69% | 5,703 |
| Aug 28, 2025 | 2.97 | 3.08 | 2.97 | 2.98 | 2.98 | -0.67% | 22,338 |
| Aug 27, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.28% | 14,063 |
| Aug 26, 2025 | 3.08 | 3.12 | 3.04 | 3.07 | 3.07 | - | 5,195 |
| Aug 25, 2025 | 2.96 | 3.11 | 2.95 | 3.07 | 3.07 | 1.66% | 9,324 |
| Aug 22, 2025 | 2.94 | 3.02 | 2.81 | 3.02 | 3.02 | 2.72% | 14,619 |
| Aug 21, 2025 | 2.76 | 3.07 | 2.76 | 2.94 | 2.94 | 4.26% | 12,383 |
| Aug 20, 2025 | 3.02 | 3.02 | 2.71 | 2.82 | 2.82 | -6.62% | 49,857 |
| Aug 19, 2025 | 3.03 | 3.06 | 2.86 | 3.02 | 3.02 | 1.34% | 64,654 |
| Aug 18, 2025 | 3.17 | 3.17 | 2.82 | 2.98 | 2.98 | -4.79% | 24,206 |
| Aug 15, 2025 | 3.20 | 3.21 | 3.12 | 3.13 | 3.13 | -2.49% | 24,239 |
| Aug 14, 2025 | 3.07 | 3.24 | 3.07 | 3.21 | 3.21 | 2.88% | 5,370 |
| Aug 13, 2025 | 2.98 | 3.19 | 2.98 | 3.12 | 3.12 | 4.70% | 48,360 |
| Aug 12, 2025 | 2.87 | 2.98 | 2.87 | 2.98 | 2.98 | 3.47% | 3,735 |
| Aug 11, 2025 | 2.73 | 2.94 | 2.73 | 2.88 | 2.88 | -2.37% | 3,063 |
| Aug 8, 2025 | 2.84 | 2.98 | 2.84 | 2.95 | 2.95 | 2.08% | 12,817 |
| Aug 7, 2025 | 2.94 | 2.95 | 2.89 | 2.89 | 2.89 | -0.69% | 5,199 |
| Aug 6, 2025 | 2.89 | 2.94 | 2.86 | 2.91 | 2.91 | - | 12,783 |
| Aug 5, 2025 | 2.84 | 2.92 | 2.84 | 2.91 | 2.91 | 2.11% | 8,973 |
| Aug 4, 2025 | 2.80 | 2.95 | 2.77 | 2.85 | 2.85 | - | 14,786 |
| Aug 1, 2025 | 2.83 | 2.88 | 2.67 | 2.85 | 2.85 | -1.38% | 42,509 |
| Jul 31, 2025 | 2.90 | 2.95 | 2.89 | 2.89 | 2.89 | -2.03% | 1,674 |
| Jul 30, 2025 | 2.87 | 2.95 | 2.87 | 2.95 | 2.95 | 1.72% | 5,866 |
| Jul 29, 2025 | 2.88 | 2.98 | 2.87 | 2.90 | 2.90 | 2.11% | 9,386 |
| Jul 28, 2025 | 2.89 | 2.97 | 2.84 | 2.84 | 2.84 | -1.39% | 8,813 |
| Jul 25, 2025 | 2.90 | 2.95 | 2.86 | 2.88 | 2.88 | -2.04% | 6,752 |
| Jul 24, 2025 | 2.94 | 2.98 | 2.89 | 2.94 | 2.94 | - | 13,268 |
| Jul 23, 2025 | 2.87 | 2.95 | 2.87 | 2.94 | 2.94 | 1.38% | 3,506 |
| Jul 22, 2025 | 2.87 | 2.96 | 2.87 | 2.90 | 2.90 | -0.68% | 16,138 |
| Jul 21, 2025 | 2.92 | 2.99 | 2.88 | 2.92 | 2.92 | - | 90,013 |
| Jul 18, 2025 | 2.72 | 2.95 | 2.72 | 2.92 | 2.92 | 6.18% | 17,465 |
| Jul 17, 2025 | 2.62 | 2.78 | 2.58 | 2.75 | 2.75 | 4.96% | 6,084 |
| Jul 16, 2025 | 2.51 | 2.63 | 2.51 | 2.62 | 2.62 | 2.75% | 12,651 |
| Jul 15, 2025 | 2.55 | 2.60 | 2.52 | 2.55 | 2.55 | - | 48,395 |
| Jul 14, 2025 | 2.55 | 2.64 | 2.50 | 2.55 | 2.55 | - | 6,987 |
| Jul 11, 2025 | 2.55 | 2.59 | 2.55 | 2.55 | 2.55 | - | 4,294 |
| Jul 10, 2025 | 2.50 | 2.64 | 2.50 | 2.55 | 2.55 | 1.19% | 19,763 |
| Jul 9, 2025 | 2.54 | 2.61 | 2.48 | 2.52 | 2.52 | -0.79% | 15,693 |