Bike24 Holding AG (FRA:BIKE)
Germany · Delayed Price · Currency is EUR 2.980
-0.040 (-1.32%)
At close: Mar 27, 2026
FRA:BIKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Mar 26, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 3.78% | 10 |
| Mar 25, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.34% | - |
| Mar 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Mar 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.34% | - |
| Mar 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | - |
| Mar 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | - |
| Mar 18, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Mar 17, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.68% | - |
| Mar 16, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.01% | - |
| Mar 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.02% | - |
| Mar 12, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.32% | - |
| Mar 11, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 1.68% | 3,000 |
| Mar 10, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.02% | - |
| Mar 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Mar 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Mar 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Mar 4, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 2.04% | 100 |
| Mar 3, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -0.34% | 225 |
| Mar 2, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -1.01% | 450 |
| Feb 27, 2026 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | -0.67% | 150 |
| Feb 26, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | -0.66% | 297 |
| Feb 25, 2026 | 2.93 | 3.02 | 2.93 | 3.02 | 3.02 | 1.68% | 900 |
| Feb 24, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.68% | - |
| Feb 23, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.37% | 180 |
| Feb 20, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.68% | - |
| Feb 19, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.34% | - |
| Feb 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.68% | - |
| Feb 17, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | - |
| Feb 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | - |
| Feb 13, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Feb 12, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.62% | - |
| Feb 11, 2026 | 2.98 | 3.06 | 2.98 | 3.05 | 3.05 | 3.04% | 300 |
| Feb 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Feb 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | - |
| Feb 6, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.69% | - |
| Feb 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Feb 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Feb 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | - |
| Feb 2, 2026 | 2.93 | 3.01 | 2.93 | 3.01 | 3.01 | 1.35% | 100 |
| Jan 30, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.41% | - |
| Jan 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.02% | - |
| Jan 28, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | - |
| Jan 27, 2026 | 2.89 | 2.95 | 2.89 | 2.95 | 2.95 | 0.34% | 1,000 |
| Jan 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.01% | - |
| Jan 22, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.34% | - |
| Jan 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jan 20, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | - | 40 |
| Jan 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.34% | - |