Bike24 Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.130 | 3.280 | 3.130 | 3.280 | 3.280 | 1,315 |
| 2025-11-10 | 3.420 | 3.420 | 3.100 | 3.170 | 3.170 | 11,103 |
| 2025-11-07 | 3.160 | 3.390 | 3.100 | 3.320 | 3.320 | 46,633 |
| 2025-11-06 | 3.490 | 3.490 | 3.250 | 3.290 | 3.290 | 26,991 |
| 2025-11-05 | 3.470 | 3.500 | 3.400 | 3.430 | 3.430 | 8,200 |
| 2025-11-04 | 3.350 | 3.440 | 3.350 | 3.410 | 3.410 | 6,292 |
| 2025-11-03 | 3.510 | 3.580 | 3.370 | 3.400 | 3.400 | 13,570 |
| 2025-10-31 | 3.530 | 3.640 | 3.460 | 3.500 | 3.500 | 20,762 |
| 2025-10-30 | 3.430 | 3.520 | 3.340 | 3.520 | 3.520 | 9,380 |
| 2025-10-29 | 3.420 | 3.440 | 3.320 | 3.440 | 3.440 | 48,288 |
| 2025-10-28 | 3.390 | 3.440 | 3.320 | 3.370 | 3.370 | 10,694 |
| 2025-10-27 | 3.360 | 3.500 | 3.330 | 3.330 | 3.330 | 16,599 |
| 2025-10-24 | 3.340 | 3.500 | 3.330 | 3.360 | 3.360 | 44,795 |
| 2025-10-23 | 3.330 | 3.470 | 3.330 | 3.330 | 3.330 | 22,116 |
| 2025-10-22 | 3.330 | 3.440 | 3.320 | 3.340 | 3.340 | 9,506 |
| 2025-10-21 | 3.060 | 3.450 | 3.010 | 3.400 | 3.400 | 132,631 |
| 2025-10-20 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 1,461 |
| 2025-10-17 | 3.050 | 3.110 | 3.050 | 3.110 | 3.110 | 3,806 |
| 2025-10-16 | 3.030 | 3.100 | 3.000 | 3.080 | 3.080 | 10,067 |
| 2025-10-15 | 3.150 | 3.150 | 3.040 | 3.110 | 3.110 | 5,087 |
| 2025-10-14 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 6,598 |
| 2025-10-13 | 3.010 | 3.090 | 3.010 | 3.060 | 3.060 | 3,310 |
| 2025-10-10 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 1,089 |
| 2025-10-09 | 3.130 | 3.160 | 3.100 | 3.160 | 3.160 | 11,944 |
| 2025-10-08 | 3.210 | 3.210 | 3.120 | 3.120 | 3.120 | 3,424 |
| 2025-10-07 | 3.120 | 3.200 | 3.020 | 3.150 | 3.150 | 21,597 |
| 2025-10-06 | 3.090 | 3.140 | 3.070 | 3.100 | 3.100 | 41,357 |
| 2025-10-03 | 2.980 | 3.020 | 2.980 | 2.980 | 2.980 | 1,043 |
| 2025-10-02 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 10,828 |
| 2025-10-01 | 3.070 | 3.070 | 3.000 | 3.050 | 3.050 | 7,929 |
| 2025-09-30 | 3.060 | 3.060 | 2.900 | 2.990 | 2.990 | 26,100 |
| 2025-09-29 | 3.000 | 3.060 | 2.960 | 3.060 | 3.060 | 5,570 |
| 2025-09-26 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 691 |
| 2025-09-25 | 3.030 | 3.030 | 2.950 | 3.000 | 3.000 | 27,947 |
| 2025-09-24 | 2.960 | 3.020 | 2.950 | 3.020 | 3.020 | 16,848 |
| 2025-09-23 | 3.020 | 3.030 | 2.980 | 3.020 | 3.020 | 5,671 |
| 2025-09-22 | 2.960 | 3.050 | 2.960 | 3.030 | 3.030 | 34,943 |
| 2025-09-19 | 3.080 | 3.080 | 2.970 | 3.000 | 3.000 | 3,278 |
| 2025-09-18 | 3.000 | 3.070 | 3.000 | 3.070 | 3.070 | 52,746 |
| 2025-09-17 | 3.080 | 3.090 | 2.990 | 3.000 | 3.000 | 14,078 |
| 2025-09-16 | 3.010 | 3.090 | 2.990 | 3.090 | 3.090 | 5,747 |
| 2025-09-15 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 15,713 |
| 2025-09-12 | 2.960 | 3.080 | 2.960 | 3.000 | 3.000 | 5,654 |
| 2025-09-11 | 3.000 | 3.090 | 3.000 | 3.060 | 3.060 | 41,167 |
| 2025-09-10 | 3.020 | 3.080 | 2.960 | 3.000 | 3.000 | 22,929 |
| 2025-09-09 | 3.040 | 3.130 | 3.000 | 3.020 | 3.020 | 25,731 |
| 2025-09-08 | 2.960 | 3.040 | 2.950 | 3.040 | 3.040 | 11,779 |
| 2025-09-05 | 3.010 | 3.040 | 3.000 | 3.000 | 3.000 | 686 |
| 2025-09-04 | 2.950 | 3.010 | 2.950 | 3.010 | 3.010 | 31,626 |
| 2025-09-03 | 2.950 | 3.030 | 2.950 | 3.000 | 3.000 | 2,007 |
| 2025-09-02 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2,073 |
| 2025-09-01 | 3.080 | 3.080 | 3.020 | 3.050 | 3.050 | 4,232 |
| 2025-08-29 | 3.000 | 3.060 | 2.980 | 3.060 | 3.060 | 5,703 |
| 2025-08-28 | 3.060 | 3.060 | 2.970 | 3.000 | 3.000 | 22,338 |
| 2025-08-27 | 3.090 | 3.100 | 2.950 | 3.000 | 3.000 | 14,063 |
| 2025-08-26 | 3.100 | 3.100 | 3.020 | 3.050 | 3.050 | 5,195 |
| 2025-08-25 | 3.090 | 3.100 | 2.980 | 3.100 | 3.100 | 9,324 |
| 2025-08-22 | 2.900 | 2.980 | 2.870 | 2.980 | 2.980 | 14,619 |
| 2025-08-21 | 2.870 | 2.870 | 2.790 | 2.800 | 2.800 | 12,383 |
| 2025-08-20 | 3.000 | 3.000 | 2.820 | 2.870 | 2.870 | 49,857 |
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.