Bike24 Holding AG (LON:0AAT)
London · Delayed Price · Currency is GBP · Price in EUR 3.420
+0.020 (0.59%)
At close: Oct 24, 2025
Bike24 Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,541 |
| Sep 17, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -2.60% | 3,580 |
| Sep 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.33% | 24 |
| Sep 15, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.37% | 57 |
| Sep 12, 2025 | 3.11 | 3.11 | 3.00 | 3.00 | 3.00 | -1.67% | 1,586 |
| Sep 11, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.84% | 14 |
| Sep 10, 2025 | 3.01 | 3.06 | 2.98 | 3.00 | 3.00 | -4.01% | 13,475 |
| Sep 9, 2025 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 4.35% | 970 |
| Sep 8, 2025 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | -0.66% | 2,830 |
| Sep 5, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.47% | 1 |
| Sep 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 4,952 |
| Sep 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.79% | 1,267 |
| Sep 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | 10 |
| Aug 29, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.47% | 113 |
| Aug 28, 2025 | 2.98 | 3.00 | 2.97 | 3.00 | 3.00 | 0.13% | 4,938 |
| Aug 27, 2025 | 3.01 | 3.01 | 2.92 | 2.99 | 2.99 | 0.40% | 2,006 |
| Aug 25, 2025 | 2.98 | 3.09 | 2.96 | 2.98 | 2.98 | 1.36% | 2,027 |
| Aug 22, 2025 | 2.93 | 2.96 | 2.88 | 2.94 | 2.94 | 5.76% | 2,721 |
| Aug 21, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.46% | 14 |
| Aug 20, 2025 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | -5.63% | 1,013 |
| Aug 19, 2025 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | 0.33% | 27,268 |
| Aug 18, 2025 | 3.16 | 3.16 | 3.01 | 3.01 | 3.01 | -5.35% | 129 |
| Aug 15, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1 |
| Aug 14, 2025 | 3.16 | 3.19 | 3.15 | 3.18 | 3.18 | - | 1,497 |
| Aug 13, 2025 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | 8.53% | 4,542 |
| Aug 12, 2025 | 2.95 | 2.96 | 2.93 | 2.93 | 2.93 | 1.03% | 96 |
| Aug 11, 2025 | 2.87 | 2.90 | 2.87 | 2.90 | 2.90 | -2.36% | 230 |