Bike24 Holding AG (LON:0AAT)
London · Delayed Price · Currency is GBP · Price in EUR 3.030
-0.070 (-2.26%)
At close: Mar 27, 2026
LON:0AAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.26% | 200 |
| Mar 26, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 3.85% | 857 |
| Mar 25, 2026 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | 1.53% | 1,001 |
| Mar 24, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | 346 |
| Mar 23, 2026 | 2.31 | 3.00 | 2.31 | 3.00 | 3.00 | -2.28% | 95,498 |
| Mar 19, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | 2.33% | 823 |
| Mar 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 4,144 |
| Mar 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.07% | 1,626 |
| Mar 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.38% | 2,128 |
| Mar 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | 1 |
| Mar 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | 847 |
| Mar 5, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -0.40% | 300 |
| Mar 4, 2026 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -1.26% | 6,771 |
| Mar 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | 1 |
| Mar 2, 2026 | 2.80 | 2.98 | 2.80 | 2.98 | 2.98 | -0.67% | 7 |
| Feb 27, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 8,419 |
| Feb 23, 2026 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | 1.69% | 10,093 |
| Feb 19, 2026 | 2.95 | 2.98 | 2.95 | 2.95 | 2.95 | -2.32% | 1,613 |
| Feb 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | 36 |
| Feb 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.25% | 550 |
| Feb 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| Feb 9, 2026 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | 0.27% | 5,639 |
| Feb 6, 2026 | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | -2.86% | 4,244 |
| Feb 5, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | 2.67% | 668 |
| Feb 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | 6 |
| Feb 2, 2026 | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | - | 533 |
| Jan 30, 2026 | 3.15 | 3.15 | 2.97 | 2.97 | 2.97 | -2.30% | 14 |
| Jan 29, 2026 | 3.14 | 3.15 | 3.04 | 3.04 | 3.04 | 1.33% | 24 |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 18 |
| Jan 23, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.68% | 10 |
| Jan 21, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 6,929 |
| Jan 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 26 |
| Jan 19, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | 1.01% | 1,023 |
| Jan 14, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.67% | 309 |
| Jan 12, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 97 |
| Jan 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 7,533 |
| Jan 6, 2026 | 3.01 | 3.01 | 2.97 | 3.01 | 3.01 | 0.33% | 702 |
| Jan 5, 2026 | 2.95 | 3.02 | 2.95 | 3.00 | 3.00 | - | 91 |
| Jan 2, 2026 | 3.03 | 3.03 | 2.95 | 3.00 | 3.00 | 0.23% | 6,864 |
| Dec 30, 2025 | 2.97 | 3.01 | 2.97 | 2.99 | 2.99 | 1.11% | 3,158 |
| Dec 29, 2025 | 2.95 | 3.04 | 2.95 | 2.96 | 2.96 | -1.30% | 2,332 |
| Dec 22, 2025 | 2.98 | 3.07 | 2.98 | 3.00 | 3.00 | 0.98% | 4,776 |
| Dec 19, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.98% | 46 |
| Dec 18, 2025 | 3.05 | 3.05 | 2.97 | 3.03 | 3.03 | 1.00% | 938 |
| Dec 16, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | 0.33% | 1,408 |
| Dec 15, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.32% | 623 |
| Dec 11, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | 2 |
| Dec 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | 6 |
| Dec 9, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.95% | 1 |
| Dec 8, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | 1,010 |