Bike24 Holding AG (ETR:BIKE)
Germany
· Delayed Price · Currency is EUR 2.760
-0.140 (-4.83%)
Apr 29, 2026, 5:53 PM CET
Bike24 Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.82 | 2.83 | 2.82 | 2.83 | - | -0.70% | 29,033 |
| Apr 28, 2026 | 2.94 | 2.94 | 2.84 | 2.85 | 2.85 | -1.04% | 33,560 |
| Apr 27, 2026 | 2.99 | 2.99 | 2.84 | 2.88 | 2.88 | -2.04% | 16,568 |
| Apr 24, 2026 | 2.84 | 2.99 | 2.70 | 2.94 | 2.94 | 2.80% | 60,778 |
| Apr 23, 2026 | 2.78 | 2.98 | 2.78 | 2.86 | 2.86 | 0.35% | 57,285 |
| Apr 22, 2026 | 3.01 | 3.01 | 2.85 | 2.85 | 2.85 | -5.32% | 45,670 |
| Apr 21, 2026 | 2.99 | 3.06 | 2.92 | 3.01 | 3.01 | 0.33% | 10,916 |
| Apr 20, 2026 | 2.92 | 3.04 | 2.92 | 3.00 | 3.00 | -0.66% | 8,367 |
| Apr 17, 2026 | 3.04 | 3.05 | 3.00 | 3.02 | 3.02 | 1.00% | 25,854 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.95 | 2.99 | 2.99 | 0.67% | 10,506 |
| Apr 15, 2026 | 3.04 | 3.04 | 2.94 | 2.97 | 2.97 | -1.00% | 11,676 |
| Apr 14, 2026 | 2.96 | 3.00 | 2.93 | 3.00 | 3.00 | - | 10,160 |
| Apr 13, 2026 | 2.95 | 3.00 | 2.92 | 3.00 | 3.00 | 1.01% | 25,437 |
| Apr 10, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | 2,739 |
| Apr 9, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 9,072 |
| Apr 8, 2026 | 2.99 | 3.01 | 2.94 | 3.00 | 3.00 | 2.74% | 11,888 |
| Apr 7, 2026 | 2.99 | 3.00 | 2.92 | 2.92 | 2.92 | -1.68% | 7,971 |
| Apr 2, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | 0.34% | 9,341 |
| Apr 1, 2026 | 3.17 | 3.17 | 2.95 | 2.96 | 2.96 | -1.33% | 12,812 |
| Mar 31, 2026 | 3.01 | 3.01 | 2.91 | 3.00 | 3.00 | -1.32% | 39,183 |
| Mar 30, 2026 | 3.07 | 3.07 | 3.00 | 3.04 | 3.04 | - | 30,808 |
| Mar 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | 86 |
| Mar 26, 2026 | 3.00 | 3.09 | 3.00 | 3.05 | 3.05 | 4.10% | 15,087 |
| Mar 25, 2026 | 2.96 | 3.01 | 2.93 | 2.93 | 2.93 | -1.01% | 5,900 |
| Mar 24, 2026 | 2.96 | 3.00 | 2.95 | 2.96 | 2.96 | - | 4,367 |
| Mar 23, 2026 | 2.99 | 3.00 | 2.80 | 2.96 | 2.96 | -1.33% | 36,230 |
| Mar 20, 2026 | 3.00 | 3.09 | 2.95 | 3.00 | 3.00 | -0.66% | 25,283 |
| Mar 19, 2026 | 3.20 | 3.20 | 2.98 | 3.02 | 3.02 | -1.31% | 36,982 |
| Mar 18, 2026 | 3.05 | 3.06 | 3.00 | 3.06 | 3.06 | 0.99% | 2,201 |
| Mar 17, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 0.33% | 20,662 |
| Mar 16, 2026 | 3.03 | 3.03 | 3.00 | 3.02 | 3.02 | 0.67% | 28,242 |
| Mar 13, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -0.33% | 8,007 |
| Mar 12, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | -0.33% | 2,813 |
| Mar 11, 2026 | 2.99 | 3.04 | 2.99 | 3.02 | 3.02 | - | 2,411 |
| Mar 10, 2026 | 3.02 | 3.02 | 2.96 | 3.02 | 3.02 | - | 5,787 |
| Mar 9, 2026 | 3.03 | 3.03 | 2.96 | 3.02 | 3.02 | 0.67% | 9,843 |
| Mar 6, 2026 | 2.97 | 3.01 | 2.97 | 3.00 | 3.00 | - | 1,153 |
| Mar 5, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | -0.66% | 430 |
| Mar 4, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 0.67% | 16,493 |
| Mar 3, 2026 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | - | 78 |
| Mar 2, 2026 | 2.80 | 3.01 | 2.80 | 3.00 | 3.00 | -0.33% | 28,613 |
| Feb 27, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 9,355 |
| Feb 26, 2026 | 3.03 | 3.03 | 2.96 | 3.00 | 3.00 | - | 1,277 |
| Feb 25, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 20,600 |
| Feb 24, 2026 | 2.96 | 2.98 | 2.95 | 2.98 | 2.98 | -1.32% | 1,473 |
| Feb 23, 2026 | 3.03 | 3.03 | 3.00 | 3.02 | 3.02 | - | 4,471 |
| Feb 20, 2026 | 3.03 | 3.03 | 3.00 | 3.02 | 3.02 | 1.00% | 4,089 |
| Feb 19, 2026 | 2.95 | 3.02 | 2.95 | 2.99 | 2.99 | -0.66% | 10,112 |
| Feb 18, 2026 | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | 1.01% | 28,049 |
| Feb 17, 2026 | 2.99 | 3.00 | 2.96 | 2.98 | 2.98 | -1.65% | 1,231 |
| Feb 16, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | -0.66% | 32,065 |
| Feb 13, 2026 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | 0.66% | 21,949 |
| Feb 12, 2026 | 2.98 | 3.03 | 2.98 | 3.03 | 3.03 | -1.30% | 465 |
| Feb 11, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | 0.99% | 362 |
| Feb 10, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | - | 297 |
| Feb 9, 2026 | 2.99 | 3.04 | 2.96 | 3.04 | 3.04 | 1.00% | 7,628 |
| Feb 6, 2026 | 3.04 | 3.10 | 2.98 | 3.01 | 3.01 | -1.63% | 28,636 |
| Feb 5, 2026 | 3.00 | 3.22 | 2.95 | 3.06 | 3.06 | 1.32% | 71,973 |
| Feb 4, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -0.33% | 147 |
| Feb 3, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.34% | 659 |
| Feb 2, 2026 | 3.09 | 3.09 | 2.97 | 2.99 | 2.99 | -1.97% | 13,908 |
| Jan 30, 2026 | 2.97 | 3.15 | 2.97 | 3.05 | 3.05 | 0.66% | 15,486 |
| Jan 29, 2026 | 3.05 | 3.14 | 3.00 | 3.03 | 3.03 | 1.68% | 3,435 |
| Jan 28, 2026 | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | -0.67% | 1,517 |
| Jan 27, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | -0.99% | 775 |
| Jan 26, 2026 | 3.05 | 3.05 | 3.00 | 3.03 | 3.03 | -0.98% | 356 |
| Jan 23, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | 3.38% | 115 |
| Jan 22, 2026 | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | -1.99% | 332 |
| Jan 21, 2026 | 2.97 | 3.11 | 2.96 | 3.02 | 3.02 | -0.33% | 12,842 |
| Jan 20, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | -0.98% | 1,863 |
| Jan 19, 2026 | 3.04 | 3.10 | 3.00 | 3.06 | 3.06 | 0.99% | 12,708 |
| Jan 16, 2026 | 3.05 | 3.05 | 3.00 | 3.03 | 3.03 | -0.66% | 4,796 |
| Jan 15, 2026 | 3.13 | 3.13 | 3.00 | 3.05 | 3.05 | 1.67% | 5,298 |
| Jan 14, 2026 | 2.97 | 3.13 | 2.95 | 3.00 | 3.00 | -0.66% | 28,203 |
| Jan 13, 2026 | 2.96 | 3.07 | 2.96 | 3.02 | 3.02 | -1.31% | 495 |
| Jan 12, 2026 | 3.00 | 3.06 | 2.95 | 3.06 | 3.06 | - | 4,849 |
| Jan 9, 2026 | 3.00 | 3.06 | 2.95 | 3.06 | 3.06 | 1.32% | 27,163 |
| Jan 8, 2026 | 3.00 | 3.03 | 3.00 | 3.02 | 3.02 | -1.31% | 16,861 |
| Jan 7, 2026 | 3.01 | 3.11 | 3.00 | 3.06 | 3.06 | 2.68% | 4,103 |
| Jan 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.00% | 150 |
| Jan 5, 2026 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | - | 3,949 |
| Jan 2, 2026 | 3.02 | 3.02 | 2.97 | 3.01 | 3.01 | -0.99% | 3,551 |
| Dec 30, 2025 | 2.98 | 3.07 | 2.94 | 3.04 | 3.04 | -0.65% | 6,539 |
| Dec 29, 2025 | 3.02 | 3.06 | 2.96 | 3.06 | 3.06 | 0.66% | 742 |
| Dec 23, 2025 | 3.12 | 3.12 | 2.94 | 3.04 | 3.04 | -0.98% | 16,224 |
| Dec 22, 2025 | 3.00 | 3.10 | 2.98 | 3.07 | 3.07 | 3.72% | 9,734 |
| Dec 19, 2025 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -2.31% | 4,689 |
| Dec 18, 2025 | 2.96 | 3.03 | 2.91 | 3.03 | 3.03 | - | 25,625 |
| Dec 17, 2025 | 2.99 | 3.03 | 2.92 | 3.03 | 3.03 | - | 11,235 |
| Dec 16, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.34% | 10,916 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -1.97% | 45,768 |
| Dec 12, 2025 | 3.03 | 3.08 | 3.00 | 3.05 | 3.05 | 1.33% | 5,292 |
| Dec 11, 2025 | 3.01 | 3.10 | 3.01 | 3.01 | 3.01 | -1.31% | 9,008 |
| Dec 10, 2025 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | 1.67% | 23 |
| Dec 9, 2025 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -0.33% | 2,510 |
| Dec 8, 2025 | 3.16 | 3.16 | 3.01 | 3.01 | 3.01 | -2.27% | 13,286 |
| Dec 5, 2025 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | 0.33% | 8,190 |
| Dec 4, 2025 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 386 |
| Dec 3, 2025 | 3.06 | 3.11 | 3.06 | 3.08 | 3.08 | - | 4,085 |
| Dec 2, 2025 | 3.09 | 3.11 | 3.07 | 3.08 | 3.08 | -2.53% | 591 |