Bike24 Holding AG (LON:0AAT)
London · Delayed Price · Currency is GBP · Price in EUR 3.020
+0.010 (0.33%)
At close: Dec 10, 2025
Bike24 Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 3.07 | 3.15 | 3.06 | 3.06 | 3.06 | - | 4 |
| Dec 4, 2025 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -1.61% | 672 |
| Dec 3, 2025 | 3.18 | 3.18 | 3.11 | 3.11 | 3.11 | 0.97% | 1,861 |
| Dec 2, 2025 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | - | 496 |
| Dec 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.96% | 900 |
| Nov 28, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.30% | 1,300 |
| Nov 26, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -3.76% | 292 |
| Nov 24, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.31% | 336 |
| Nov 21, 2025 | 3.11 | 3.18 | 3.11 | 3.18 | 3.18 | 2.58% | 169 |
| Nov 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91% | 25 |
| Nov 19, 2025 | 3.08 | 3.29 | 3.08 | 3.26 | 3.26 | 5.50% | 134 |
| Nov 18, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -8.04% | 3,254 |
| Nov 17, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | 2.75% | 230 |
| Nov 14, 2025 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | -4.80% | 3,460 |
| Nov 13, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | -0.43% | 3,325 |
| Nov 12, 2025 | 3.40 | 3.45 | 3.39 | 3.45 | 3.45 | 7.81% | 661 |
| Nov 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.74% | 64 |
| Nov 7, 2025 | 3.18 | 3.29 | 3.18 | 3.29 | 3.29 | 1.54% | 3,373 |
| Nov 6, 2025 | 3.49 | 3.49 | 3.24 | 3.24 | 3.24 | -3.57% | 62 |
| Nov 4, 2025 | 3.35 | 3.44 | 3.35 | 3.36 | 3.36 | -3.45% | 987 |
| Nov 3, 2025 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | 2.96% | 29 |
| Oct 31, 2025 | 3.54 | 3.54 | 3.38 | 3.38 | 3.38 | 0.60% | 351 |
| Oct 30, 2025 | 3.43 | 3.43 | 3.33 | 3.36 | 3.36 | -1.75% | 32 |
| Oct 28, 2025 | 3.39 | 3.44 | 3.39 | 3.42 | 3.42 | 1.79% | 3,209 |
| Oct 27, 2025 | 3.37 | 3.49 | 3.36 | 3.36 | 3.36 | -1.75% | 335 |
| Oct 24, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 0.59% | 184 |
| Oct 23, 2025 | 3.47 | 3.47 | 3.35 | 3.40 | 3.40 | -0.73% | 217 |
| Oct 22, 2025 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 0.74% | 359 |
| Oct 21, 2025 | 3.33 | 3.41 | 3.33 | 3.40 | 3.40 | 9.32% | 67,606 |
| Oct 16, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.30% | 5 |
| Oct 15, 2025 | 3.16 | 3.16 | 3.04 | 3.04 | 3.04 | 0.33% | 1,778 |
| Oct 14, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.94% | 3,000 |
| Oct 13, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -1.28% | 1,355 |
| Oct 10, 2025 | 3.15 | 3.15 | 3.03 | 3.13 | 3.13 | -0.38% | 9 |
| Oct 9, 2025 | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | 0.71% | 46,184 |
| Oct 8, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -0.95% | 198 |
| Oct 7, 2025 | 3.11 | 3.15 | 3.10 | 3.15 | 3.15 | 1.61% | 32,063 |
| Oct 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.99% | 1,846 |
| Oct 3, 2025 | 3.06 | 3.06 | 3.00 | 3.01 | 3.01 | 0.33% | 1,673 |
| Oct 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 9,521 |
| Oct 1, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.67% | 10 |
| Sep 30, 2025 | 3.06 | 3.06 | 2.99 | 2.99 | 2.99 | -0.33% | 8 |
| Sep 29, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | 1.01% | 144 |
| Sep 26, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.83% | 300 |
| Sep 25, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 0.30% | 7,761 |
| Sep 24, 2025 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | 0.54% | 5,778 |
| Sep 23, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.67% | 87 |
| Sep 22, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 2,997 |