Bike24 Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	2.44	2.44	2.42	2.42	2.42	1.68%	1,172
Aug 27, 2026	2.26	2.40	2.23	2.38	2.38	3.48%	22,219
Aug 26, 2026	2.36	2.40	2.30	2.30	2.30	-4.56%	27,697
Aug 25, 2026	2.49	2.49	2.39	2.41	2.41	-1.23%	1,366
Aug 24, 2026	2.56	2.56	2.43	2.44	2.44	-1.61%	7,972
Aug 21, 2026	2.45	2.50	2.41	2.48	2.48	-	1,565
Aug 20, 2026	2.60	2.60	2.39	2.48	2.48	-0.80%	5,338
Aug 19, 2026	2.51	2.51	2.44	2.50	2.50	-1.57%	27,011
Aug 18, 2026	2.53	2.54	2.51	2.54	2.54	-1.55%	3,617
Aug 17, 2026	2.68	2.68	2.58	2.58	2.58	-0.39%	359
Aug 14, 2026	2.70	2.72	2.53	2.59	2.59	-4.07%	57,408
Aug 13, 2026	2.70	2.70	2.56	2.70	2.70	2.27%	2,868
Aug 12, 2026	2.65	2.68	2.53	2.64	2.64	3.13%	14,008
Aug 11, 2026	2.57	2.62	2.53	2.56	2.56	-0.78%	15,946
Aug 10, 2026	2.54	2.60	2.53	2.58	2.58	1.18%	2,582
Aug 7, 2026	2.65	2.65	2.55	2.55	2.55	-2.67%	6,187
Aug 6, 2026	2.65	2.65	2.58	2.62	2.62	-0.38%	4,415
Aug 5, 2026	2.60	2.64	2.60	2.63	2.63	-	2,106
Aug 4, 2026	2.63	2.65	2.63	2.63	2.63	0.38%	131
Aug 3, 2026	2.65	2.65	2.62	2.62	2.62	-0.38%	175
Jul 31, 2026	2.65	2.67	2.55	2.63	2.63	3.95%	3
Jul 30, 2026	2.59	2.61	2.53	2.53	2.53	-1.56%	6,901
Jul 29, 2026	2.65	2.65	2.54	2.57	2.57	-1.15%	599
Jul 28, 2026	2.63	2.63	2.55	2.60	2.60	-	16
Jul 27, 2026	2.59	2.64	2.54	2.60	2.60	-	4,402
Jul 24, 2026	2.69	2.69	2.54	2.60	2.60	2.36%	3,350
Jul 23, 2026	2.70	2.70	2.54	2.54	2.54	-2.68%	2,651
Jul 22, 2026	2.66	2.66	2.61	2.61	2.61	2.35%	3,399
Jul 21, 2026	2.56	2.56	2.55	2.55	2.55	-0.39%	412
Jul 20, 2026	2.62	2.62	2.56	2.56	2.56	-2.66%	3,661
Jul 17, 2026	2.63	2.63	2.63	2.63	2.63	1.15%	-
Jul 16, 2026	2.56	2.60	2.54	2.60	2.60	1.96%	544
Jul 15, 2026	2.67	2.67	2.55	2.55	2.55	-1.54%	241
Jul 14, 2026	2.70	2.70	2.59	2.59	2.59	-1.52%	3,796
Jul 13, 2026	2.59	2.63	2.42	2.63	2.63	1.54%	10,620
Jul 10, 2026	2.72	2.72	2.55	2.59	2.59	-1.52%	3,177
Jul 9, 2026	2.61	2.74	2.42	2.63	2.63	-4.01%	39,589
Jul 8, 2026	2.74	2.74	2.74	2.74	2.74	-	7
Jul 7, 2026	2.65	2.74	2.56	2.74	2.74	3.40%	5,475
Jul 6, 2026	2.65	2.66	2.60	2.65	2.65	-1.85%	1,055
Jul 3, 2026	2.77	2.77	2.66	2.70	2.70	-1.82%	336
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