Bike24 Holding AG (ETR:BIKE)
Germany · Delayed Price · Currency is EUR 2.770
-0.030 (-1.07%)
Apr 30, 2026, 10:14 PM CET
Bike24 Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 2.99 | 3.04 | 2.99 | 3.02 | 3.02 | - | 2,411 |
| Mar 10, 2026 | 3.02 | 3.02 | 2.96 | 3.02 | 3.02 | - | 5,787 |
| Mar 9, 2026 | 3.03 | 3.03 | 2.96 | 3.02 | 3.02 | 0.67% | 9,843 |
| Mar 6, 2026 | 2.97 | 3.01 | 2.97 | 3.00 | 3.00 | - | 1,153 |
| Mar 5, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | -0.66% | 430 |
| Mar 4, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 0.67% | 16,493 |
| Mar 3, 2026 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | - | 78 |
| Mar 2, 2026 | 2.80 | 3.01 | 2.80 | 3.00 | 3.00 | -0.33% | 28,613 |
| Feb 27, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 9,355 |
| Feb 26, 2026 | 3.03 | 3.03 | 2.96 | 3.00 | 3.00 | - | 1,277 |
| Feb 25, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 20,600 |
| Feb 24, 2026 | 2.96 | 2.98 | 2.95 | 2.98 | 2.98 | -1.32% | 1,473 |
| Feb 23, 2026 | 3.03 | 3.03 | 3.00 | 3.02 | 3.02 | - | 4,471 |
| Feb 20, 2026 | 3.03 | 3.03 | 3.00 | 3.02 | 3.02 | 1.00% | 4,089 |
| Feb 19, 2026 | 2.95 | 3.02 | 2.95 | 2.99 | 2.99 | -0.66% | 10,112 |
| Feb 18, 2026 | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | 1.01% | 28,049 |