Bike24 Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 2.960 | 3.040 | 2.960 | 3.040 | 3.040 | 297 |
| 2026-02-09 | 2.990 | 3.040 | 2.960 | 3.040 | 3.040 | 7,628 |
| 2026-02-06 | 3.040 | 3.100 | 2.980 | 3.010 | 3.010 | 28,636 |
| 2026-02-05 | 3.000 | 3.220 | 2.950 | 3.060 | 3.060 | 71,973 |
| 2026-02-04 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 147 |
| 2026-02-03 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 659 |
| 2026-02-02 | 3.090 | 3.090 | 2.970 | 2.990 | 2.990 | 13,908 |
| 2026-01-30 | 2.970 | 3.150 | 2.970 | 3.050 | 3.050 | 15,486 |
| 2026-01-29 | 3.050 | 3.140 | 3.000 | 3.030 | 3.030 | 3,435 |
| 2026-01-28 | 2.980 | 2.980 | 2.970 | 2.980 | 2.980 | 1,517 |
| 2026-01-27 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 775 |
| 2026-01-26 | 3.050 | 3.050 | 3.000 | 3.030 | 3.030 | 356 |
| 2026-01-23 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 115 |
| 2026-01-22 | 2.960 | 2.960 | 2.950 | 2.960 | 2.960 | 332 |
| 2026-01-21 | 2.970 | 3.110 | 2.960 | 3.020 | 3.020 | 12,842 |
| 2026-01-20 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 1,863 |
| 2026-01-19 | 3.040 | 3.100 | 3.000 | 3.060 | 3.060 | 12,708 |
| 2026-01-16 | 3.050 | 3.050 | 3.000 | 3.030 | 3.030 | 4,796 |
| 2026-01-15 | 3.130 | 3.130 | 3.000 | 3.050 | 3.050 | 5,298 |
| 2026-01-14 | 2.970 | 3.130 | 2.950 | 3.000 | 3.000 | 28,203 |
| 2026-01-13 | 2.960 | 3.070 | 2.960 | 3.020 | 3.020 | 495 |
| 2026-01-12 | 3.000 | 3.060 | 2.950 | 3.060 | 3.060 | 4,849 |
| 2026-01-09 | 3.000 | 3.060 | 2.950 | 3.060 | 3.060 | 27,163 |
| 2026-01-08 | 3.000 | 3.030 | 3.000 | 3.020 | 3.020 | 16,861 |
| 2026-01-07 | 3.010 | 3.110 | 3.000 | 3.060 | 3.060 | 4,103 |
| 2026-01-06 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 150 |
| 2026-01-05 | 3.000 | 3.020 | 3.000 | 3.010 | 3.010 | 3,949 |
| 2026-01-02 | 3.020 | 3.020 | 2.970 | 3.010 | 3.010 | 3,551 |
| 2025-12-30 | 2.980 | 3.070 | 2.940 | 3.040 | 3.040 | 6,539 |
| 2025-12-29 | 3.020 | 3.060 | 2.960 | 3.060 | 3.060 | 742 |
| 2025-12-23 | 3.120 | 3.120 | 2.940 | 3.040 | 3.040 | 16,224 |
| 2025-12-22 | 3.000 | 3.100 | 2.980 | 3.070 | 3.070 | 9,734 |
| 2025-12-19 | 3.040 | 3.040 | 2.960 | 2.960 | 2.960 | 4,689 |
| 2025-12-18 | 2.960 | 3.030 | 2.910 | 3.030 | 3.030 | 25,625 |
| 2025-12-17 | 2.990 | 3.030 | 2.920 | 3.030 | 3.030 | 11,235 |
| 2025-12-16 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 10,916 |
| 2025-12-15 | 3.000 | 3.000 | 2.960 | 2.990 | 2.990 | 45,768 |
| 2025-12-12 | 3.030 | 3.080 | 3.000 | 3.050 | 3.050 | 5,292 |
| 2025-12-11 | 3.010 | 3.100 | 3.010 | 3.010 | 3.010 | 9,008 |
| 2025-12-10 | 3.020 | 3.070 | 3.020 | 3.050 | 3.050 | 23 |
| 2025-12-09 | 3.070 | 3.070 | 3.000 | 3.000 | 3.000 | 2,510 |
| 2025-12-08 | 3.160 | 3.160 | 3.010 | 3.010 | 3.010 | 13,286 |
| 2025-12-05 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 8,190 |
| 2025-12-04 | 3.070 | 3.080 | 3.070 | 3.070 | 3.070 | 386 |
| 2025-12-03 | 3.060 | 3.110 | 3.060 | 3.080 | 3.080 | 4,085 |
| 2025-12-02 | 3.090 | 3.110 | 3.070 | 3.080 | 3.080 | 591 |
| 2025-12-01 | 3.140 | 3.210 | 3.080 | 3.160 | 3.160 | 3,477 |
| 2025-11-28 | 3.110 | 3.180 | 3.010 | 3.170 | 3.170 | 34,296 |
| 2025-11-27 | 3.160 | 3.200 | 3.070 | 3.170 | 3.170 | 17,868 |
| 2025-11-26 | 3.040 | 3.070 | 3.040 | 3.070 | 3.070 | 40 |
| 2025-11-25 | 3.040 | 3.200 | 3.030 | 3.060 | 3.060 | 20,925 |
| 2025-11-24 | 3.250 | 3.250 | 3.080 | 3.080 | 3.080 | 815 |
| 2025-11-21 | 3.140 | 3.180 | 3.100 | 3.100 | 3.100 | 3,155 |
| 2025-11-20 | 3.130 | 3.230 | 3.070 | 3.140 | 3.140 | 13,156 |
| 2025-11-19 | 3.080 | 3.240 | 3.080 | 3.180 | 3.180 | 4,973 |
| 2025-11-18 | 3.120 | 3.220 | 3.080 | 3.110 | 3.110 | 15,000 |
| 2025-11-17 | 3.370 | 3.370 | 3.220 | 3.220 | 3.220 | 7,980 |
| 2025-11-14 | 3.370 | 3.410 | 3.200 | 3.200 | 3.200 | 27,962 |
| 2025-11-13 | 3.400 | 3.460 | 3.400 | 3.400 | 3.400 | 2,437 |
| 2025-11-12 | 3.290 | 3.450 | 3.290 | 3.390 | 3.390 | 6,942 |
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.