Bike24 Holding AG (ETR:BIKE)
Germany · Delayed Price · Currency is EUR 2.810
+0.120 (4.46%)
May 25, 2026, 5:35 PM CET
Bike24 Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 2.78 | 2.98 | 2.78 | 2.86 | 2.86 | 0.35% | 57,285 |
| Apr 22, 2026 | 3.01 | 3.01 | 2.85 | 2.85 | 2.85 | -5.32% | 45,670 |
| Apr 21, 2026 | 2.99 | 3.06 | 2.92 | 3.01 | 3.01 | 0.33% | 10,916 |
| Apr 20, 2026 | 2.92 | 3.04 | 2.92 | 3.00 | 3.00 | -0.66% | 8,367 |
| Apr 17, 2026 | 3.04 | 3.05 | 3.00 | 3.02 | 3.02 | 1.00% | 25,854 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.95 | 2.99 | 2.99 | 0.67% | 10,506 |
| Apr 15, 2026 | 3.04 | 3.04 | 2.94 | 2.97 | 2.97 | -1.00% | 11,676 |
| Apr 14, 2026 | 2.96 | 3.00 | 2.93 | 3.00 | 3.00 | - | 10,160 |
| Apr 13, 2026 | 2.95 | 3.00 | 2.92 | 3.00 | 3.00 | 1.01% | 25,437 |
| Apr 10, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | 2,739 |
| Apr 9, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 9,072 |
| Apr 8, 2026 | 2.99 | 3.01 | 2.94 | 3.00 | 3.00 | 2.74% | 11,888 |
| Apr 7, 2026 | 2.99 | 3.00 | 2.92 | 2.92 | 2.92 | -1.68% | 7,971 |
| Apr 2, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | 0.34% | 9,341 |
| Apr 1, 2026 | 3.17 | 3.17 | 2.95 | 2.96 | 2.96 | -1.33% | 12,812 |
| Mar 31, 2026 | 3.01 | 3.01 | 2.91 | 3.00 | 3.00 | -1.32% | 39,183 |
| Mar 30, 2026 | 3.07 | 3.07 | 3.00 | 3.04 | 3.04 | - | 30,808 |
| Mar 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | 86 |
| Mar 26, 2026 | 3.00 | 3.09 | 3.00 | 3.05 | 3.05 | 4.10% | 15,087 |
| Mar 25, 2026 | 2.96 | 3.01 | 2.93 | 2.93 | 2.93 | -1.01% | 5,900 |
| Mar 24, 2026 | 2.96 | 3.00 | 2.95 | 2.96 | 2.96 | - | 4,367 |
| Mar 23, 2026 | 2.99 | 3.00 | 2.80 | 2.96 | 2.96 | -1.33% | 36,230 |
| Mar 20, 2026 | 3.00 | 3.09 | 2.95 | 3.00 | 3.00 | -0.66% | 25,283 |
| Mar 19, 2026 | 3.20 | 3.20 | 2.98 | 3.02 | 3.02 | -1.31% | 36,982 |
| Mar 18, 2026 | 3.05 | 3.06 | 3.00 | 3.06 | 3.06 | 0.99% | 2,201 |
| Mar 17, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 0.33% | 20,662 |
| Mar 16, 2026 | 3.03 | 3.03 | 3.00 | 3.02 | 3.02 | 0.67% | 28,242 |
| Mar 13, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -0.33% | 8,007 |
| Mar 12, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | -0.33% | 2,813 |