Bike24 Holding AG (LON:0AAT)
London · Delayed Price · Currency is GBP · Price in EUR 3.010
+0.011 (0.38%)
At close: Sep 15, 2025
Bike24 Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.21% | 14 |
| Aug 6, 2025 | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | - | 11,382 |
| Aug 5, 2025 | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | 1.06% | 11,819 |
| 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 |