Bike24 Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.02	2.08	1.96	2.06	2.06	1.98%	4,443
Nov 5, 2026	2.08	2.14	2.01	2.02	2.02	-2.88%	2,075
Nov 4, 2026	2.07	2.16	2.01	2.08	2.08	0.48%	11,570
Nov 3, 2026	2.05	2.11	1.89	2.07	2.07	0.49%	9,916
Nov 2, 2026	2.10	2.10	2.01	2.06	2.06	-1.44%	596
Oct 30, 2026	2.09	2.14	2.00	2.09	2.09	-3.24%	4,013
Oct 29, 2026	1.97	2.16	1.97	2.16	2.16	8.00%	6,797
Oct 28, 2026	1.93	2.03	1.93	2.00	2.00	1.27%	4,773
Oct 27, 2026	1.96	1.98	1.96	1.98	1.98	-0.50%	615
Oct 26, 2026	2.00	2.00	1.97	1.99	1.99	-0.25%	6,360
Oct 23, 2026	2.09	2.09	1.93	1.99	1.99	-3.86%	15,420
Oct 22, 2026	2.10	2.12	2.02	2.07	2.07	-1.43%	6,693
Oct 21, 2026	2.07	2.10	2.03	2.10	2.10	3.45%	4,274
Oct 20, 2026	2.08	2.08	2.03	2.03	2.03	-3.33%	4,004
Oct 19, 2026	2.13	2.13	2.10	2.10	2.10	1.94%	222
Oct 16, 2026	2.32	2.32	1.99	2.06	2.06	-8.44%	68,319
Oct 15, 2026	2.37	2.37	2.22	2.25	2.25	-1.32%	1,582
Oct 14, 2026	2.25	2.28	2.25	2.28	2.28	-1.30%	3,341
Oct 13, 2026	2.30	2.31	2.24	2.31	2.31	0.43%	9,891
Oct 12, 2026	2.20	2.30	2.20	2.30	2.30	1.77%	2
Oct 9, 2026	2.21	2.31	2.21	2.26	2.26	-0.88%	18,597
Oct 8, 2026	2.34	2.34	2.25	2.28	2.28	-2.56%	10,907
Oct 7, 2026	2.27	2.34	2.27	2.34	2.34	1.30%	5,495
Oct 6, 2026	2.34	2.35	2.31	2.31	2.31	-	2,895
Oct 5, 2026	2.35	2.35	2.27	2.31	2.31	-	830
Oct 2, 2026	2.26	2.32	2.26	2.31	2.31	-	1,052
Oct 1, 2026	2.29	2.35	2.29	2.31	2.31	4.05%	1,478
Sep 30, 2026	2.41	2.41	2.22	2.22	2.22	-6.72%	16,598
Sep 29, 2026	2.50	2.50	2.38	2.38	2.38	-0.42%	10,490
Sep 28, 2026	2.35	2.42	2.35	2.39	2.39	-0.83%	4,269
Sep 25, 2026	2.46	2.46	2.37	2.41	2.41	-3.21%	1,384
Sep 24, 2026	2.34	2.49	2.34	2.49	2.49	2.89%	396
Sep 23, 2026	2.48	2.54	2.38	2.42	2.42	-3.97%	9,164
Sep 22, 2026	2.30	2.53	2.30	2.52	2.52	9.09%	7,976
Sep 21, 2026	2.53	2.53	2.31	2.31	2.31	-8.70%	6,999
Sep 18, 2026	2.54	2.54	2.49	2.53	2.53	-	5,940
Sep 17, 2026	2.55	2.55	2.45	2.53	2.53	2.85%	4,441
Sep 16, 2026	2.44	2.58	2.44	2.46	2.46	-1.20%	52,659
Sep 15, 2026	2.55	2.55	2.40	2.49	2.49	0.40%	325
Sep 14, 2026	2.38	2.48	2.38	2.48	2.48	-1.59%	5,480
Sep 11, 2026	2.52	2.52	2.48	2.52	2.52	-	711
Sep 10, 2026	2.53	2.53	2.48	2.52	2.52	-0.40%	4,912
Sep 9, 2026	2.65	2.65	2.51	2.53	2.53	-0.39%	6,449
Sep 8, 2026	2.58	2.58	2.50	2.54	2.54	1.60%	321
Sep 7, 2026	2.64	2.64	2.50	2.50	2.50	-2.34%	1,128
Sep 4, 2026	2.56	2.56	2.56	2.56	2.56	-6.23%	2,136
Sep 3, 2026	2.48	2.73	2.42	2.73	2.73	9.64%	9,874
Sep 2, 2026	2.40	2.50	2.40	2.49	2.49	3.32%	16,726
Sep 1, 2026	2.45	2.45	2.41	2.41	2.41	0.42%	1,622
Aug 31, 2026	2.42	2.42	2.37	2.40	2.40	-0.83%	6,935