Bike24 Holding AG (FRA:BIKE)
Germany · Delayed Price · Currency is EUR 3.010
-0.010 (-0.33%)
Sep 10, 2025, 12:22 PM CET
Bike24 Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 3.16 | 3.18 | 3.11 | 3.18 | 3.18 | 2.58% | 4,645 |
| Aug 13, 2025 | 3.02 | 3.19 | 3.02 | 3.10 | 3.10 | 6.16% | 48,360 |
| Aug 12, 2025 | 2.95 | 2.97 | 2.91 | 2.92 | 2.92 | 0.69% | 3,735 |
| Aug 11, 2025 | 2.90 | 2.94 | 2.86 | 2.90 | 2.90 | -1.69% | 3,063 |
| Aug 8, 2025 | 2.86 | 2.96 | 2.86 | 2.95 | 2.95 | 3.15% | 12,817 |
| Aug 7, 2025 | 2.98 | 2.98 | 2.86 | 2.86 | 2.86 | -2.39% | 5,199 |
| Aug 6, 2025 | 2.83 | 2.93 | 2.83 | 2.93 | 2.93 | 0.34% | 12,783 |
| Aug 5, 2025 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 2.10% | 8,973 |
| Aug 4, 2025 | 2.80 | 2.93 | 2.80 | 2.86 | 2.86 | 0.35% | 14,786 |
| Aug 1, 2025 | 2.88 | 2.88 | 2.61 | 2.85 | 2.85 | -1.04% | 42,509 |
| Jul 31, 2025 | 2.88 | 2.95 | 2.88 | 2.88 | 2.88 | -1.37% | 2,311 |
| Jul 30, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 1.39% | 5,866 |
| Jul 29, 2025 | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -3.36% | 9,386 |
| Jul 28, 2025 | 2.95 | 2.98 | 2.89 | 2.98 | 2.98 | 2.76% | 8,813 |
| Jul 25, 2025 | 2.91 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | 6,752 |
| Jul 24, 2025 | 2.92 | 2.99 | 2.89 | 2.92 | 2.92 | 1.04% | 13,268 |
| Jul 23, 2025 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | - | 2,000 |
| Jul 22, 2025 | 2.91 | 2.92 | 2.89 | 2.89 | 2.89 | - | 16,138 |
| Jul 21, 2025 | 2.93 | 2.98 | 2.89 | 2.89 | 2.89 | -1.03% | 90,013 |
| Jul 18, 2025 | 2.66 | 2.92 | 2.66 | 2.92 | 2.92 | 7.35% | 17,465 |
| Jul 17, 2025 | 2.61 | 2.72 | 2.61 | 2.72 | 2.72 | 4.21% | 3,203 |
| Jul 16, 2025 | 2.54 | 2.63 | 2.54 | 2.61 | 2.61 | 3.16% | 12,651 |
| Jul 15, 2025 | 2.59 | 2.59 | 2.50 | 2.53 | 2.53 | -2.69% | 48,395 |
| Jul 14, 2025 | 2.58 | 2.60 | 2.56 | 2.60 | 2.60 | - | 6,987 |
| Jul 11, 2025 | 2.59 | 2.60 | 2.56 | 2.60 | 2.60 | 1.56% | 4,294 |
| Jul 10, 2025 | 2.59 | 2.61 | 2.56 | 2.56 | 2.56 | - | 19,763 |
| Jul 9, 2025 | 2.55 | 2.60 | 2.55 | 2.56 | 2.56 | 0.39% | 15,693 |
| Jul 8, 2025 | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | 1.59% | 4,441 |
| Jul 7, 2025 | 2.52 | 2.59 | 2.51 | 2.51 | 2.51 | -0.40% | 17,191 |
| Jul 4, 2025 | 2.42 | 2.53 | 2.42 | 2.52 | 2.52 | 4.13% | 10,905 |
| Jul 3, 2025 | 2.50 | 2.50 | 2.42 | 2.42 | 2.42 | -3.20% | 6,502 |
| Jul 2, 2025 | 2.53 | 2.53 | 2.49 | 2.50 | 2.50 | 0.81% | 9,406 |