MoveByBike Europe AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.02	0.02	0.02	0.02	0.02	-4.14%	42,915,110
May 18, 2026	0.02	0.02	0.02	0.02	0.02	-0.59%	32,413,643
May 15, 2026	0.02	0.02	0.02	0.02	0.02	3.03%	67,874,608
May 13, 2026	0.02	0.02	0.02	0.02	0.02	-9.84%	49,956,861
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-25.00%	181,094,331
May 11, 2026	0.03	0.03	0.02	0.02	0.02	1.24%	99,798,477
May 8, 2026	0.03	0.03	0.02	0.02	0.02	-17.18%	122,960,754
May 7, 2026	0.02	0.03	0.02	0.03	0.03	26.52%	78,069,855
May 6, 2026	0.02	0.02	0.02	0.02	0.02	10.58%	35,902,737
May 5, 2026	0.02	0.02	0.02	0.02	0.02	-10.34%	56,128,942
May 4, 2026	0.03	0.03	0.02	0.02	0.02	-10.77%	102,790,809
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-13.33%	69,505,787
Apr 29, 2026	0.03	0.04	0.03	0.03	0.03	30.43%	369,057,519
Apr 28, 2026	0.03	0.03	0.02	0.02	0.02	-3.77%	112,250,256
Apr 27, 2026	0.02	0.03	0.02	0.02	0.02	-5.91%	122,020,988
Apr 24, 2026	0.03	0.04	0.02	0.03	0.03	-18.06%	200,005,711
Apr 23, 2026	0.04	0.04	0.03	0.03	0.03	-6.34%	438,680,066
Apr 22, 2026	0.03	0.04	0.02	0.03	0.03	32.40%	480,087,625
Apr 21, 2026	0.05	0.06	0.03	0.03	0.03	-47.26%	757,711,198
Apr 20, 2026	0.03	0.05	0.03	0.05	0.05	64.58%	542,840,039
Apr 17, 2026	0.02	0.04	0.02	0.03	0.03	30.91%	316,653,675
Apr 16, 2026	0.01	0.02	0.01	0.02	0.02	51.72%	198,377,932
Apr 15, 2026	0.02	0.02	0.01	0.01	0.01	-6.45%	199,785,985
Apr 14, 2026	0.01	0.02	0.01	0.02	0.02	68.48%	256,608,520
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-	9,487,927
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	6.98%	21,123,208
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-12.24%	13,485,734
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	10.11%	9,892,202
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	11.25%	75,808,646
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-	532,051
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	5.26%	2,927,109
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-2.56%	11,170,151
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	2.63%	5,835,673
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-2.56%	12,405,774
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	14.71%	28,904,970
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-5.56%	4,699,295
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-5.26%	40,860,351
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-	1,071,603
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	2.70%	3,424,689
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-	4,484,037
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	5.71%	3,289,915
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-10.26%	1,776,202
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-	2,770,401
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	5.41%	7,359,605
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	8.82%	11,146,599
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-	5,597,785
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-12.82%	9,607,358
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-4.88%	23,020,769
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	28.13%	44,948,182
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-3.03%	10,179,436