Bike24 Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 4,599 |
| 2025-02-26 | 1.000 | 1.030 | 0.990 | 1.030 | 1.030 | 12,772 |
| 2025-02-25 | 0.992 | 1.010 | 0.990 | 1.010 | 1.010 | 2,290 |
| 2025-02-24 | 1.055 | 1.055 | 0.992 | 0.992 | 0.992 | 7,093 |
| 2025-02-21 | 1.055 | 1.055 | 1.005 | 1.010 | 1.010 | 4,768 |
| 2025-02-20 | 1.055 | 1.060 | 1.000 | 1.000 | 1.000 | 37,768 |
| 2025-02-19 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 9,136 |
| 2025-02-18 | 1.080 | 1.080 | 1.020 | 1.050 | 1.050 | 8,050 |
| 2025-02-17 | 1.025 | 1.070 | 1.025 | 1.050 | 1.050 | 15,604 |
| 2025-02-14 | 1.080 | 1.080 | 1.035 | 1.045 | 1.045 | 11,157 |
| 2025-02-13 | 1.035 | 1.075 | 1.025 | 1.040 | 1.040 | 24,574 |
| 2025-02-12 | 1.105 | 1.105 | 1.035 | 1.095 | 1.095 | 27,352 |
| 2025-02-11 | 1.110 | 1.260 | 1.085 | 1.090 | 1.090 | 252,151 |
| 2025-02-10 | 1.060 | 1.060 | 1.010 | 1.010 | 1.010 | 345 |
| 2025-02-07 | 1.045 | 1.045 | 1.010 | 1.030 | 1.030 | 14,511 |
| 2025-02-06 | 1.045 | 1.045 | 1.025 | 1.025 | 1.025 | 8,153 |
| 2025-02-05 | 1.045 | 1.045 | 1.005 | 1.005 | 1.005 | 12,336 |
| 2025-02-04 | 0.992 | 1.025 | 0.992 | 1.025 | 1.025 | 80 |
| 2025-02-03 | 1.055 | 1.055 | 0.992 | 1.035 | 1.035 | 50,553 |
| 2025-01-31 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 4,463 |
| 2025-01-30 | 1.000 | 1.035 | 1.000 | 1.035 | 1.035 | 827 |
| 2025-01-29 | 1.000 | 1.005 | 1.000 | 1.005 | 1.005 | 431 |
| 2025-01-28 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 4,591 |
| 2025-01-27 | 1.000 | 1.045 | 1.000 | 1.005 | 1.005 | 8,235 |
| 2025-01-24 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 1,202 |
| 2025-01-23 | 1.060 | 1.060 | 1.005 | 1.005 | 1.005 | 750 |
| 2025-01-22 | 1.020 | 1.045 | 1.005 | 1.005 | 1.005 | 5,364 |
| 2025-01-21 | 1.050 | 1.050 | 1.005 | 1.015 | 1.015 | 18,679 |
| 2025-01-20 | 1.060 | 1.060 | 1.015 | 1.015 | 1.015 | 32,514 |
| 2025-01-17 | 1.035 | 1.045 | 1.035 | 1.045 | 1.045 | 586 |
| 2025-01-16 | 1.105 | 1.105 | 1.035 | 1.055 | 1.055 | 25,889 |
| 2025-01-15 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 66,043 |
| 2025-01-14 | 1.070 | 1.110 | 1.065 | 1.065 | 1.065 | 60,012 |
| 2025-01-13 | 1.120 | 1.120 | 1.075 | 1.075 | 1.075 | 12 |
| 2025-01-10 | 1.080 | 1.080 | 1.075 | 1.075 | 1.075 | 3,938 |
| 2025-01-09 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 473 |
| 2025-01-08 | 1.070 | 1.100 | 1.070 | 1.095 | 1.095 | 6,720 |
| 2025-01-07 | 1.115 | 1.115 | 1.085 | 1.095 | 1.095 | 453 |
| 2025-01-06 | 1.085 | 1.085 | 1.070 | 1.085 | 1.085 | 1,087 |
| 2025-01-03 | 1.085 | 1.090 | 1.080 | 1.090 | 1.090 | 1,000 |
| 2025-01-02 | 1.115 | 1.140 | 1.080 | 1.080 | 1.080 | 9,281 |
| 2024-12-30 | 1.105 | 1.105 | 1.090 | 1.095 | 1.095 | 9,356 |
| 2024-12-27 | 1.095 | 1.115 | 1.085 | 1.085 | 1.085 | 6,840 |
| 2024-12-23 | 1.095 | 1.100 | 1.070 | 1.100 | 1.100 | 21,013 |
| 2024-12-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 210 |
| 2024-12-19 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 464 |
| 2024-12-18 | 1.075 | 1.100 | 1.070 | 1.100 | 1.100 | 27,418 |
| 2024-12-17 | 1.120 | 1.120 | 1.070 | 1.115 | 1.115 | 153 |
| 2024-12-16 | 1.075 | 1.085 | 1.070 | 1.085 | 1.085 | 998 |
| 2024-12-13 | 1.085 | 1.100 | 1.075 | 1.100 | 1.100 | 13,568 |
| 2024-12-12 | 1.120 | 1.120 | 1.080 | 1.100 | 1.100 | 3,599 |
| 2024-12-11 | 1.080 | 1.105 | 1.080 | 1.095 | 1.095 | 3,808 |
| 2024-12-10 | 1.125 | 1.135 | 1.065 | 1.070 | 1.070 | 13,418 |
| 2024-12-09 | 1.105 | 1.145 | 1.095 | 1.145 | 1.145 | 29,125 |
| 2024-12-06 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-12-05 | 1.095 | 1.100 | 1.090 | 1.095 | 1.095 | 22,607 |
| 2024-12-04 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 2,534 |
| 2024-12-03 | 1.105 | 1.105 | 1.060 | 1.085 | 1.085 | 14,821 |
| 2024-12-02 | 1.135 | 1.200 | 1.095 | 1.095 | 1.095 | 22,719 |
| 2024-11-29 | 1.065 | 1.105 | 1.065 | 1.105 | 1.105 | 4,233 |
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.