Bike24 Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 2.880 | 2.880 | 2.870 | 2.870 | 2.870 | 2,903 |
| 2026-05-07 | 2.860 | 2.890 | 2.860 | 2.880 | 2.880 | 5,266 |
| 2026-05-06 | 2.920 | 2.930 | 2.800 | 2.840 | 2.840 | 39,346 |
| 2026-05-05 | 2.810 | 2.920 | 2.720 | 2.850 | 2.850 | 31,737 |
| 2026-05-04 | 2.690 | 2.860 | 2.690 | 2.720 | 2.720 | 51,300 |
| 2026-04-30 | 2.780 | 2.820 | 2.690 | 2.690 | 2.690 | 25,980 |
| 2026-04-29 | 2.820 | 2.830 | 2.770 | 2.800 | 2.800 | 33,344 |
| 2026-04-28 | 2.940 | 2.940 | 2.840 | 2.850 | 2.850 | 33,560 |
| 2026-04-27 | 2.990 | 2.990 | 2.840 | 2.880 | 2.880 | 16,568 |
| 2026-04-24 | 2.840 | 2.990 | 2.700 | 2.940 | 2.940 | 60,778 |
| 2026-04-23 | 2.780 | 2.980 | 2.780 | 2.860 | 2.860 | 57,285 |
| 2026-04-22 | 3.010 | 3.010 | 2.850 | 2.850 | 2.850 | 45,670 |
| 2026-04-21 | 2.990 | 3.060 | 2.920 | 3.010 | 3.010 | 10,916 |
| 2026-04-20 | 2.920 | 3.040 | 2.920 | 3.000 | 3.000 | 8,367 |
| 2026-04-17 | 3.040 | 3.050 | 3.000 | 3.020 | 3.020 | 25,854 |
| 2026-04-16 | 3.000 | 3.000 | 2.950 | 2.990 | 2.990 | 10,506 |
| 2026-04-15 | 3.040 | 3.040 | 2.940 | 2.970 | 2.970 | 11,676 |
| 2026-04-14 | 2.960 | 3.000 | 2.930 | 3.000 | 3.000 | 10,160 |
| 2026-04-13 | 2.950 | 3.000 | 2.920 | 3.000 | 3.000 | 25,437 |
| 2026-04-10 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 2,739 |
| 2026-04-09 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 9,072 |
| 2026-04-08 | 2.990 | 3.010 | 2.940 | 3.000 | 3.000 | 11,888 |
| 2026-04-07 | 2.990 | 3.000 | 2.920 | 2.920 | 2.920 | 7,971 |
| 2026-04-02 | 3.000 | 3.000 | 2.970 | 2.970 | 2.970 | 9,341 |
| 2026-04-01 | 3.170 | 3.170 | 2.950 | 2.960 | 2.960 | 12,812 |
| 2026-03-31 | 3.010 | 3.010 | 2.910 | 3.000 | 3.000 | 39,183 |
| 2026-03-30 | 3.070 | 3.070 | 3.000 | 3.040 | 3.040 | 30,808 |
| 2026-03-27 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 86 |
| 2026-03-26 | 3.000 | 3.090 | 3.000 | 3.050 | 3.050 | 15,087 |
| 2026-03-25 | 2.960 | 3.010 | 2.930 | 2.930 | 2.930 | 5,900 |
| 2026-03-24 | 2.960 | 3.000 | 2.950 | 2.960 | 2.960 | 4,367 |
| 2026-03-23 | 2.990 | 3.000 | 2.800 | 2.960 | 2.960 | 36,230 |
| 2026-03-20 | 3.000 | 3.090 | 2.950 | 3.000 | 3.000 | 25,283 |
| 2026-03-19 | 3.200 | 3.200 | 2.980 | 3.020 | 3.020 | 36,982 |
| 2026-03-18 | 3.050 | 3.060 | 3.000 | 3.060 | 3.060 | 2,201 |
| 2026-03-17 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 20,662 |
| 2026-03-16 | 3.030 | 3.030 | 3.000 | 3.020 | 3.020 | 28,242 |
| 2026-03-13 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 8,007 |
| 2026-03-12 | 2.980 | 3.010 | 2.980 | 3.010 | 3.010 | 2,813 |
| 2026-03-11 | 2.990 | 3.040 | 2.990 | 3.020 | 3.020 | 2,411 |
| 2026-03-10 | 3.020 | 3.020 | 2.960 | 3.020 | 3.020 | 5,787 |
| 2026-03-09 | 3.030 | 3.030 | 2.960 | 3.020 | 3.020 | 9,843 |
| 2026-03-06 | 2.970 | 3.010 | 2.970 | 3.000 | 3.000 | 1,153 |
| 2026-03-05 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 430 |
| 2026-03-04 | 2.960 | 3.020 | 2.960 | 3.020 | 3.020 | 16,493 |
| 2026-03-03 | 3.020 | 3.020 | 2.960 | 3.000 | 3.000 | 78 |
| 2026-03-02 | 2.800 | 3.010 | 2.800 | 3.000 | 3.000 | 28,613 |
| 2026-02-27 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 9,355 |
| 2026-02-26 | 3.030 | 3.030 | 2.960 | 3.000 | 3.000 | 1,277 |
| 2026-02-25 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 20,600 |
| 2026-02-24 | 2.960 | 2.980 | 2.950 | 2.980 | 2.980 | 1,473 |
| 2026-02-23 | 3.030 | 3.030 | 3.000 | 3.020 | 3.020 | 4,471 |
| 2026-02-20 | 3.030 | 3.030 | 3.000 | 3.020 | 3.020 | 4,089 |
| 2026-02-19 | 2.950 | 3.020 | 2.950 | 2.990 | 2.990 | 10,112 |
| 2026-02-18 | 2.950 | 3.010 | 2.950 | 3.010 | 3.010 | 28,049 |
| 2026-02-17 | 2.990 | 3.000 | 2.960 | 2.980 | 2.980 | 1,231 |
| 2026-02-16 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 32,065 |
| 2026-02-13 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 21,949 |
| 2026-02-12 | 2.980 | 3.030 | 2.980 | 3.030 | 3.030 | 465 |
| 2026-02-11 | 3.080 | 3.080 | 3.070 | 3.070 | 3.070 | 362 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.