Bike24 Holding AG (LON:0AAT)
London · Delayed Price · Currency is GBP · Price in EUR 2.920
-0.060 (-2.01%)
At close: Jun 4, 2026
LON:0AAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | 7 |
| Jun 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.30% | 1 |
| Jun 1, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 3.74% | 33 |
| May 29, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.67% | 3 |
| May 28, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 0.34% | 5 |
| May 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 5.30% | 1 |
| May 26, 2026 | 2.84 | 2.85 | 2.83 | 2.83 | 2.83 | 1.80% | 5 |
| May 25, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.77% | 1 |
| May 20, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.43% | 1 |
| May 19, 2026 | 2.84 | 2.84 | 2.79 | 2.79 | 2.79 | 0.72% | 735 |
| May 18, 2026 | 2.80 | 2.80 | 2.77 | 2.77 | 2.77 | -3.82% | 805 |
| May 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86% | 1 |
| May 13, 2026 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -0.71% | 4,640 |
| May 12, 2026 | 2.82 | 2.83 | 2.80 | 2.82 | 2.82 | - | 5,687 |
| May 11, 2026 | 2.83 | 2.83 | 2.82 | 2.82 | 2.82 | -1.40% | 167 |
| May 8, 2026 | 2.88 | 2.88 | 2.85 | 2.86 | 2.86 | -0.35% | 190 |
| May 7, 2026 | 2.85 | 2.87 | 2.85 | 2.87 | 2.87 | - | 282 |
| May 6, 2026 | 2.76 | 2.88 | 2.76 | 2.87 | 2.87 | 4.74% | 1,225 |
| May 5, 2026 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | -2.14% | 2,465 |
| May 4, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | -0.71% | 2,595 |
| Apr 30, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 25 |
| Apr 29, 2026 | 2.87 | 2.87 | 2.82 | 2.82 | 2.82 | 0.36% | 340 |
| Apr 28, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.36% | 2,658 |
| Apr 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -7.28% | 26 |
| Apr 22, 2026 | 3.02 | 3.02 | 2.99 | 3.02 | 3.02 | 0.71% | 15,585 |
| Apr 21, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | 1.31% | 14,583 |
| Apr 20, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.25% | 3 |
| Apr 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.16% | 4,800 |
| Apr 16, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.36% | 20,000 |
| Apr 15, 2026 | 3.04 | 3.04 | 2.96 | 2.98 | 2.98 | 0.08% | 20,039 |
| Apr 14, 2026 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | -0.03% | 12,099 |
| Apr 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.38% | 10,571 |
| Apr 9, 2026 | 3.01 | 3.04 | 2.96 | 2.99 | 2.99 | -0.17% | 8,836 |
| Apr 8, 2026 | 2.91 | 3.01 | 2.91 | 3.00 | 3.00 | 2.27% | 12,144 |
| Apr 7, 2026 | 2.97 | 3.00 | 2.93 | 2.93 | 2.93 | -4.56% | 15,003 |
| Apr 1, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 2.33% | 15,003 |
| Mar 31, 2026 | 2.97 | 3.06 | 2.97 | 3.00 | 3.00 | -2.28% | 57,719 |
| Mar 30, 2026 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | 1.32% | 144 |
| 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 | 0.06% | 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 | -0.39% | 300 |