Bike24 Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.77	2.77	2.77	2.77	-	0.73%	1
Jul 2, 2026	2.74	2.75	2.67	2.75	2.75	-	1,380
Jul 1, 2026	2.75	2.75	2.62	2.75	2.75	3.38%	3,851
Jun 30, 2026	2.66	2.69	2.52	2.66	2.66	5.98%	47,045
Jun 29, 2026	2.57	2.66	2.50	2.51	2.51	-2.33%	31,959
Jun 26, 2026	2.62	2.62	2.52	2.57	2.57	-3.02%	17,122
Jun 25, 2026	2.69	2.72	2.63	2.65	2.65	-1.49%	40,136
Jun 24, 2026	2.76	2.83	2.68	2.69	2.69	-3.24%	10,621
Jun 23, 2026	2.83	2.83	2.68	2.78	2.78	1.46%	3,683
Jun 22, 2026	2.78	2.78	2.69	2.74	2.74	-3.52%	10,945
Jun 19, 2026	2.93	2.93	2.78	2.84	2.84	-0.35%	13,944
Jun 18, 2026	2.85	2.85	2.85	2.85	2.85	1.06%	-
Jun 17, 2026	2.78	2.85	2.78	2.82	2.82	1.44%	2,127
Jun 16, 2026	2.95	2.95	2.78	2.78	2.78	-1.77%	5,075
Jun 15, 2026	2.84	2.84	2.83	2.83	2.83	-	4,713
Jun 12, 2026	2.84	2.84	2.83	2.83	2.83	-2.08%	3
Jun 11, 2026	2.92	2.98	2.89	2.89	2.89	1.40%	4,131
Jun 10, 2026	2.86	2.92	2.78	2.85	2.85	-3.06%	3,184
Jun 9, 2026	2.98	2.98	2.94	2.94	2.94	3.52%	91
Jun 8, 2026	2.92	2.96	2.80	2.84	2.84	-4.05%	26,619
Jun 5, 2026	3.00	3.00	2.96	2.96	2.96	-	1
Jun 4, 2026	2.95	3.01	2.95	2.96	2.96	0.34%	3,703
Jun 3, 2026	2.87	2.95	2.87	2.95	2.95	-	1,427
Jun 2, 2026	2.90	2.95	2.90	2.95	2.95	1.72%	684
Jun 1, 2026	3.05	3.05	2.90	2.90	2.90	-6.45%	7,035
May 29, 2026	3.00	3.10	2.87	3.10	3.10	5.08%	19,665
May 28, 2026	3.00	3.00	2.91	2.95	2.95	2.43%	3,385
May 27, 2026	2.98	3.00	2.88	2.88	2.88	-3.03%	6,537
May 26, 2026	2.84	2.97	2.83	2.97	2.97	5.69%	7,219
May 25, 2026	2.78	2.85	2.78	2.81	2.81	1.81%	8,110
May 22, 2026	2.76	2.78	2.72	2.76	2.76	-1.08%	13,982
May 21, 2026	2.78	2.79	2.75	2.79	2.79	-	5,079
May 20, 2026	2.82	2.82	2.78	2.79	2.79	-1.41%	2,931
May 19, 2026	2.78	2.83	2.77	2.83	2.83	-0.35%	6,408
May 18, 2026	2.81	2.84	2.77	2.84	2.84	1.43%	2,084
May 15, 2026	2.81	2.81	2.80	2.80	2.80	-	1,076
May 14, 2026	2.81	2.81	2.80	2.80	2.80	-1.75%	44
May 13, 2026	2.80	2.85	2.80	2.85	2.85	0.71%	3,406
May 12, 2026	2.80	2.84	2.80	2.83	2.83	0.35%	7,191
May 11, 2026	2.89	2.89	2.81	2.82	2.82	-1.74%	2,793
May 8, 2026	2.88	2.88	2.87	2.87	2.87	-0.35%	2,903
May 7, 2026	2.86	2.89	2.86	2.88	2.88	1.41%	5,266
May 6, 2026	2.92	2.93	2.80	2.84	2.84	-0.35%	39,346
May 5, 2026	2.81	2.92	2.72	2.85	2.85	4.78%	31,737
May 4, 2026	2.69	2.86	2.69	2.72	2.72	1.12%	51,300
Apr 30, 2026	2.78	2.82	2.69	2.69	2.69	-3.93%	25,980
Apr 29, 2026	2.82	2.83	2.77	2.80	2.80	-1.75%	33,344
Apr 28, 2026	2.94	2.94	2.84	2.85	2.85	-1.04%	33,560
Apr 27, 2026	2.99	2.99	2.84	2.88	2.88	-2.04%	16,568
Apr 24, 2026	2.84	2.99	2.70	2.94	2.94	2.80%	60,778