Bike24 Holding AG (FRA:BIKE)
Germany
· Delayed Price · Currency is EUR 3.050
-0.070 (-2.24%)
At close: Dec 5, 2025
Bike24 Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.24% | - |
| Dec 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.30% | 800 |
| Dec 3, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | - |
| Dec 2, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03% | - |
| Dec 1, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -4.81% | - |
| Nov 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.65% | - |
| Nov 27, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.66% | - |
| Nov 26, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.57% | - |
| Nov 25, 2025 | 3.05 | 3.11 | 3.05 | 3.11 | 3.11 | 1.63% | 321 |
| Nov 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | 200 |
| Nov 21, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | - |
| Nov 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.20% | - |
| Nov 19, 2025 | 3.02 | 3.27 | 3.02 | 3.27 | 3.27 | 1.55% | 3,334 |
| Nov 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.54% | - |
| Nov 17, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -7.16% | - |
| Nov 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.47% | - |
| Nov 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 12, 2025 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 8.63% | 150 |
| Nov 11, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | - |
| Nov 10, 2025 | 3.23 | 3.23 | 3.14 | 3.14 | 3.14 | -3.98% | 110 |
| Nov 7, 2025 | 3.04 | 3.27 | 3.04 | 3.27 | 3.27 | -4.11% | 250 |
| Nov 6, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.59% | - |
| Nov 5, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.59% | 85 |
| Nov 4, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.45% | - |
| Nov 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.98% | - |
| Oct 31, 2025 | 3.37 | 3.53 | 3.37 | 3.53 | 3.53 | 4.44% | 1,000 |
| Oct 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Oct 29, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | - |
| Oct 27, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.18% | 120 |
| Oct 24, 2025 | 3.34 | 3.39 | 3.34 | 3.39 | 3.39 | 2.11% | 150 |
| Oct 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Oct 22, 2025 | 3.32 | 3.44 | 3.32 | 3.42 | 3.42 | 2.70% | 3,200 |
| Oct 21, 2025 | 3.02 | 3.33 | 3.02 | 3.33 | 3.33 | 9.18% | 803 |
| Oct 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.24% | - |
| Oct 17, 2025 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | 4.70% | 20 |
| Oct 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Oct 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 14, 2025 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | 1.31% | 955 |
| Oct 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.33% | - |
| Oct 10, 2025 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -3.46% | 2,000 |
| Oct 9, 2025 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 2.91% | 1,800 |
| Oct 8, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.32% | - |
| Oct 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Oct 6, 2025 | 3.04 | 3.16 | 3.03 | 3.16 | 3.16 | 4.98% | 4,090 |
| Oct 3, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.35% | - |
| Oct 2, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.68% | - |
| Oct 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | - |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Sep 29, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Sep 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.34% | - |
| Sep 25, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | - |
| Sep 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | - |
| Sep 23, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.36% | - |
| Sep 22, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.64% | 500 |
| Sep 19, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.71% | - |
| Sep 18, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | - |
| Sep 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Sep 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Sep 15, 2025 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | -1.94% | 1,300 |
| Sep 12, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | 10 |
| Sep 11, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.01% | 1,000 |
| Sep 10, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -6.88% | 496 |
| Sep 9, 2025 | 3.01 | 3.20 | 3.01 | 3.20 | 3.20 | 7.38% | 10,000 |
| Sep 8, 2025 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | 0.68% | 500 |
| Sep 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.95% | - |
| Sep 4, 2025 | 2.96 | 3.05 | 2.96 | 3.05 | 3.05 | 4.45% | 600 |
| Sep 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Sep 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.90% | 150 |
| Sep 1, 2025 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | 1.32% | 150 |
| Aug 29, 2025 | 2.97 | 3.04 | 2.97 | 3.04 | 3.04 | 2.36% | 1,100 |
| Aug 28, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.66% | 300 |
| Aug 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | - |
| Aug 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Aug 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.73% | - |
| Aug 21, 2025 | 2.76 | 2.89 | 2.76 | 2.89 | 2.89 | - | 550 |
| Aug 20, 2025 | 3.02 | 3.02 | 2.87 | 2.89 | 2.89 | -2.03% | 794 |
| Aug 19, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.96% | - |
| Aug 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.49% | - |
| Aug 15, 2025 | 3.15 | 3.21 | 3.15 | 3.15 | 3.15 | -0.32% | 603 |
| Aug 14, 2025 | 3.07 | 3.16 | 3.07 | 3.16 | 3.16 | 6.04% | 70 |
| Aug 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.83% | - |
| Aug 12, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 4.74% | - |
| Aug 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -3.52% | - |
| Aug 8, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.41% | 750 |
| Aug 7, 2025 | 2.88 | 2.91 | 2.88 | 2.91 | 2.91 | -0.34% | 750 |
| Aug 6, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 2.46% | 500 |
| Aug 5, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.79% | - |
| Aug 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.78% | - |
| Aug 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | 63 |
| Jul 31, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.05% | - |
| Jul 30, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Jul 29, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.69% | - |
| Jul 28, 2025 | 2.88 | 2.91 | 2.88 | 2.89 | 2.89 | -0.34% | 2,311 |
| Jul 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Jul 24, 2025 | 2.89 | 2.98 | 2.89 | 2.98 | 2.98 | 3.83% | 500 |
| Jul 23, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Jul 22, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.71% | - |
| Jul 21, 2025 | 2.88 | 2.95 | 2.88 | 2.92 | 2.92 | 1.04% | 2,000 |