Bike24 Holding AG (FRA:BIKE)
Germany · Delayed Price · Currency is EUR 3.060
-0.050 (-1.61%)
Oct 20, 2025, 4:16 PM CET
Bike24 Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | 2.99% | 3,200 |
| Oct 22, 2025 | 3.33 | 3.44 | 3.32 | 3.34 | 3.34 | -1.76% | 9,506 |
| Oct 21, 2025 | 3.06 | 3.45 | 3.01 | 3.40 | 3.40 | 11.48% | 132,631 |
| Oct 20, 2025 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -1.93% | 1,461 |
| Oct 17, 2025 | 3.05 | 3.11 | 3.05 | 3.11 | 3.11 | 0.97% | 3,806 |
| Oct 16, 2025 | 3.03 | 3.10 | 3.00 | 3.08 | 3.08 | -0.96% | 10,067 |
| Oct 15, 2025 | 3.15 | 3.15 | 3.04 | 3.11 | 3.11 | -1.58% | 5,087 |
| Oct 14, 2025 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 3.27% | 6,598 |
| Oct 13, 2025 | 3.01 | 3.09 | 3.01 | 3.06 | 3.06 | -0.65% | 3,310 |
| Oct 10, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | -2.53% | 2,000 |
| Oct 9, 2025 | 3.13 | 3.16 | 3.10 | 3.16 | 3.16 | 1.28% | 11,944 |
| Oct 8, 2025 | 3.21 | 3.21 | 3.12 | 3.12 | 3.12 | -0.95% | 4,090 |
| Oct 7, 2025 | 3.12 | 3.20 | 3.02 | 3.15 | 3.15 | 1.61% | 21,597 |
| Oct 6, 2025 | 3.09 | 3.14 | 3.07 | 3.10 | 3.10 | 4.03% | 41,357 |
| Oct 3, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | -2.61% | 1,043 |
| Oct 2, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 0.33% | 10,828 |
| Oct 1, 2025 | 3.07 | 3.07 | 3.00 | 3.05 | 3.05 | 2.01% | 7,929 |
| Sep 30, 2025 | 3.06 | 3.06 | 2.90 | 2.99 | 2.99 | -2.29% | 26,100 |
| Sep 29, 2025 | 3.00 | 3.06 | 2.96 | 3.06 | 3.06 | 2.68% | 5,570 |
| Sep 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 691 |
| Sep 25, 2025 | 3.03 | 3.03 | 2.95 | 3.00 | 3.00 | -0.66% | 27,947 |
| Sep 24, 2025 | 2.96 | 3.02 | 2.95 | 3.02 | 3.02 | - | 16,848 |
| Sep 23, 2025 | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | -0.33% | 5,671 |
| Sep 22, 2025 | 2.96 | 3.05 | 2.96 | 3.03 | 3.03 | 1.00% | 34,943 |
| Sep 19, 2025 | 3.08 | 3.08 | 2.97 | 3.00 | 3.00 | -2.28% | 3,278 |
| Sep 18, 2025 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 2.33% | 52,746 |
| Sep 17, 2025 | 3.08 | 3.09 | 2.99 | 3.00 | 3.00 | -2.91% | 14,078 |
| Sep 16, 2025 | 3.01 | 3.09 | 2.99 | 3.09 | 3.09 | 3.00% | 5,747 |
| Sep 15, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | - | 15,713 |
| Sep 12, 2025 | 2.96 | 3.08 | 2.96 | 3.00 | 3.00 | -1.96% | 5,654 |
| Sep 11, 2025 | 3.00 | 3.09 | 3.00 | 3.06 | 3.06 | 2.00% | 41,167 |
| Sep 10, 2025 | 3.02 | 3.08 | 2.96 | 3.00 | 3.00 | -0.66% | 22,929 |
| Sep 9, 2025 | 3.04 | 3.13 | 3.00 | 3.02 | 3.02 | -0.66% | 25,731 |
| Sep 8, 2025 | 2.96 | 3.04 | 2.95 | 3.04 | 3.04 | 1.33% | 11,779 |
| Sep 5, 2025 | 3.01 | 3.04 | 3.00 | 3.00 | 3.00 | -0.33% | 686 |
| Sep 4, 2025 | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | 0.33% | 31,626 |
| Sep 3, 2025 | 2.95 | 3.03 | 2.95 | 3.00 | 3.00 | 1.35% | 2,007 |
| Sep 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.95% | 2,073 |
| Sep 1, 2025 | 3.08 | 3.08 | 3.02 | 3.05 | 3.05 | -0.33% | 4,232 |
| Aug 29, 2025 | 3.00 | 3.06 | 2.98 | 3.06 | 3.06 | 2.00% | 5,703 |
| Aug 28, 2025 | 3.06 | 3.06 | 2.97 | 3.00 | 3.00 | - | 22,338 |
| Aug 27, 2025 | 3.09 | 3.10 | 2.95 | 3.00 | 3.00 | -1.64% | 14,063 |
| Aug 26, 2025 | 3.10 | 3.10 | 3.02 | 3.05 | 3.05 | -1.61% | 5,195 |
| Aug 25, 2025 | 3.09 | 3.10 | 2.98 | 3.10 | 3.10 | 4.03% | 9,324 |
| Aug 22, 2025 | 2.90 | 2.98 | 2.87 | 2.98 | 2.98 | 6.43% | 14,619 |
| Aug 21, 2025 | 2.87 | 2.87 | 2.79 | 2.80 | 2.80 | -2.44% | 12,383 |
| Aug 20, 2025 | 3.00 | 3.00 | 2.82 | 2.87 | 2.87 | -5.59% | 49,857 |
| Aug 19, 2025 | 3.07 | 3.07 | 2.95 | 3.04 | 3.04 | 1.00% | 64,654 |
| Aug 18, 2025 | 3.13 | 3.16 | 3.01 | 3.01 | 3.01 | -2.90% | 24,206 |
| Aug 15, 2025 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -2.52% | 24,239 |