Bike24 Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.69	2.90	2.69	2.82	2.82	-2.08%	13,858
Jul 30, 2025	2.88	2.92	2.88	2.88	2.88	-1.37%	895
Jul 29, 2025	2.92	2.92	2.92	2.92	2.92	1.04%	3
Jul 28, 2025	2.96	2.96	2.89	2.89	2.89	-0.93%	16
Jul 25, 2025	2.92	2.95	2.92	2.92	2.92	-2.11%	103,066
Jul 24, 2025	2.89	2.98	2.89	2.98	2.98	3.11%	408
Jul 23, 2025	2.89	2.95	2.89	2.89	2.89	-0.34%	230
Jul 22, 2025	2.91	2.95	2.90	2.90	2.90	-1.69%	3,019
Jul 21, 2025	2.89	2.98	2.89	2.95	2.95	2.43%	75,177
Jul 18, 2025	2.66	2.89	2.66	2.88	2.88	8.27%	11,480
Jul 17, 2025	2.66	2.66	2.66	2.66	2.66	3.91%	50
Jul 16, 2025	2.56	2.60	2.56	2.56	2.56	-1.54%	1,699
Jul 15, 2025	2.60	2.60	2.60	2.60	2.60	-0.76%	166
Jul 14, 2025	2.58	2.62	2.58	2.62	2.62	2.34%	1,046
Jul 11, 2025	2.60	2.60	2.56	2.56	2.56	-1.16%	6
Jul 10, 2025	2.59	2.59	2.59	2.59	2.59	3.19%	44
Jul 9, 2025	2.60	2.60	2.51	2.51	2.51	-2.71%	3,235
Jul 8, 2025	2.58	2.58	2.58	2.58	2.58	2.38%	12
Jul 7, 2025	2.59	2.59	2.52	2.52	2.52	-	3,200
Jul 4, 2025	2.53	2.53	2.52	2.52	2.52	4.13%	168
Jul 3, 2025	2.54	2.54	2.42	2.42	2.42	-2.81%	27
Jul 2, 2025	2.49	2.49	2.49	2.49	2.49	0.40%	194
Jul 1, 2025	2.48	2.48	2.48	2.48	2.48	-1.59%	20
Jun 30, 2025	2.52	2.52	2.52	2.52	2.52	-1.18%	12
Jun 27, 2025	2.55	2.55	2.55	2.55	2.55	3.66%	20
Jun 26, 2025	2.56	2.56	2.46	2.46	2.46	1.23%	1,024
Jun 25, 2025	2.43	2.43	2.43	2.43	2.43	1.67%	95
Jun 24, 2025	2.44	2.44	2.39	2.39	2.39	-1.65%	85
Jun 23, 2025	2.43	2.43	2.43	2.43	2.43	-4.33%	184
Jun 20, 2025	2.41	2.54	2.41	2.54	2.54	-0.39%	786
Jun 19, 2025	2.55	2.55	2.55	2.55	2.55	-	476
Jun 18, 2025	2.55	2.55	2.55	2.55	2.55	1.59%	550,000
Jun 17, 2025	2.51	2.51	2.51	2.51	2.51	-1.57%	14
Jun 16, 2025	2.58	2.58	2.55	2.55	2.55	2.00%	464
Jun 13, 2025	2.50	2.50	2.50	2.50	2.50	-2.34%	763
Jun 11, 2025	2.50	2.58	2.50	2.56	2.56	1.99%	378
Jun 10, 2025	2.60	2.60	2.51	2.51	2.51	0.40%	1,028
Jun 9, 2025	2.62	2.62	2.45	2.50	2.50	-6.72%	632
Jun 6, 2025	2.68	2.68	2.68	2.68	2.68	2.29%	3
Jun 5, 2025	2.68	2.68	2.62	2.62	2.62	1.16%	1,667
Jun 4, 2025	2.56	2.59	2.51	2.59	2.59	16.14%	1,431
May 30, 2025	2.38	2.38	2.23	2.23	2.23	-5.03%	3,044
May 29, 2025	2.34	2.38	2.34	2.35	2.35	-0.93%	7,578
May 28, 2025	2.36	2.38	2.36	2.37	2.37	3.04%	14,398
May 27, 2025	2.33	2.33	2.30	2.30	2.30	-3.77%	319,365
May 26, 2025	2.39	2.39	2.39	2.39	2.39	1.53%	17
May 23, 2025	2.35	2.35	2.35	2.35	2.35	0.04%	8,120
May 22, 2025	2.35	2.35	2.35	2.35	2.35	0.38%	6,630
May 21, 2025	2.30	2.36	2.30	2.34	2.34	1.47%	10,035
May 20, 2025	2.30	2.33	2.24	2.31	2.31	-3.59%	6,564