Bike24 Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.040 | 3.040 | 2.992 | 2.992 | 2.992 | 4,244 |
| 2026-02-05 | 12.330 | 12.330 | 3.080 | 12.330 | 12.330 | 668 |
| 2026-02-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6 |
| 2026-02-03 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2026-02-02 | 3.020 | 3.020 | 2.970 | 2.970 | 2.970 | 533 |
| 2026-01-30 | 12.330 | 12.330 | 2.970 | 12.330 | 12.330 | 14 |
| 2026-01-29 | 12.330 | 12.330 | 3.040 | 12.330 | 12.330 | 24 |
| 2026-01-28 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2026-01-27 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2026-01-26 | 12.330 | 12.330 | 3.000 | 12.330 | 12.330 | 18 |
| 2026-01-23 | 12.330 | 12.330 | 3.000 | 12.330 | 12.330 | 10 |
| 2026-01-22 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2026-01-21 | 12.330 | 12.330 | 2.990 | 12.330 | 12.330 | 6,929 |
| 2026-01-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 26 |
| 2026-01-19 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 1,023 |
| 2026-01-16 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2026-01-15 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2026-01-14 | 12.330 | 12.330 | 2.970 | 12.330 | 12.330 | 308 |
| 2026-01-13 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2026-01-12 | 12.330 | 12.330 | 2.990 | 12.330 | 12.330 | 96 |
| 2026-01-09 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2026-01-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 7,533 |
| 2026-01-07 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2026-01-06 | 12.330 | 12.330 | 2.970 | 12.330 | 12.330 | 702 |
| 2026-01-05 | 12.330 | 12.330 | 2.950 | 12.330 | 12.330 | 91 |
| 2026-01-02 | 12.330 | 12.330 | 2.950 | 12.330 | 12.330 | 6,864 |
| 2025-12-31 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2025-12-30 | 12.330 | 12.330 | 2.970 | 12.330 | 12.330 | 3,158 |
| 2025-12-29 | 12.330 | 12.330 | 2.950 | 12.330 | 12.330 | 2,331 |
| 2025-12-24 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2025-12-23 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2025-12-22 | 12.330 | 12.330 | 2.980 | 12.330 | 12.330 | 4,776 |
| 2025-12-19 | 12.330 | 12.330 | 2.970 | 12.330 | 12.330 | 46 |
| 2025-12-18 | 12.330 | 12.330 | 2.970 | 12.330 | 12.330 | 938 |
| 2025-12-17 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2025-12-16 | 12.330 | 12.330 | 3.000 | 12.330 | 12.330 | 1,408 |
| 2025-12-15 | 12.330 | 12.330 | 2.990 | 12.330 | 12.330 | 623 |
| 2025-12-12 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 0 |
| 2025-12-11 | 12.330 | 12.330 | 3.030 | 12.330 | 12.330 | 2 |
| 2025-12-10 | 12.330 | 12.330 | 3.020 | 12.330 | 12.330 | 6 |
| 2025-12-09 | 12.330 | 12.330 | 3.010 | 12.330 | 12.330 | 1 |
| 2025-12-08 | 12.330 | 12.330 | 3.070 | 12.330 | 12.330 | 1,010 |
| 2025-12-05 | 12.330 | 12.330 | 3.060 | 12.330 | 12.330 | 5 |
| 2025-12-04 | 12.330 | 12.330 | 3.060 | 12.330 | 12.330 | 673 |
| 2025-12-03 | 12.330 | 12.330 | 3.110 | 12.330 | 12.330 | 1,861 |
| 2025-12-02 | 12.330 | 12.330 | 3.080 | 12.330 | 12.330 | 496 |
← NewerPage 4 of 4 · 226 trading days
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.