Bike24 Holding AG - BIKE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3.13	3.01	2.95	3.16	3.01	24,206
August 15, 2025	3.2	3.13	3.13	3.21	3.12	24,239
August 14, 2025	3.07	3.21	3.21	3.24	3.07	5,370
August 13, 2025	2.98	3.12	3.12	3.19	2.98	48,360
August 12, 2025	2.87	2.98	2.98	2.98	2.87	3,735
August 11, 2025	2.73	2.88	2.88	2.94	2.73	3,063
August 08, 2025	2.84	2.95	2.95	2.98	2.84	12,817
August 07, 2025	2.94	2.89	2.89	2.95	2.89	5,199
August 06, 2025	2.89	2.91	2.91	2.94	2.86	12,783
August 05, 2025	2.84	2.91	2.91	2.92	2.84	8,973
August 04, 2025	2.8	2.85	2.85	2.95	2.77	14,786
August 01, 2025	2.83	2.85	2.85	2.88	2.67	42,509
July 31, 2025	2.9	2.89	2.89	2.95	2.89	1,674
July 30, 2025	2.87	2.95	2.95	2.95	2.87	5,866
July 29, 2025	2.95	2.88	2.91	2.95	2.88	9,360
July 28, 2025	2.89	2.84	2.84	2.97	2.84	8,813
July 25, 2025	2.9	2.9	2.9	2.95	2.9	6,752
July 24, 2025	2.94	2.94	2.94	2.98	2.89	13,268
July 23, 2025	2.87	2.94	2.94	2.95	2.87	3,506
July 22, 2025	2.87	2.9	2.9	2.96	2.87	16,138
July 21, 2025	2.92	2.92	2.92	2.99	2.88	90,013
July 18, 2025	2.72	2.92	2.92	2.95	2.72	17,465
July 17, 2025	2.62	2.75	2.75	2.78	2.58	6,084
July 16, 2025	2.51	2.62	2.62	2.63	2.51	12,651
July 15, 2025	2.55	2.55	2.55	2.6	2.52	48,395
July 14, 2025	2.55	2.55	2.55	2.64	2.5	6,987
July 11, 2025	2.55	2.55	2.55	2.59	2.55	4,294
July 10, 2025	2.5	2.55	2.55	2.64	2.5	19,763
July 09, 2025	2.54	2.52	2.52	2.61	2.48	15,693
July 08, 2025	2.56	2.54	2.54	2.58	2.51	4,441
July 07, 2025	2.56	2.56	2.56	2.58	2.52	17,191
July 04, 2025	2.42	2.52	2.49	2.53	2.42	10,905
July 03, 2025	2.47	2.53	2.53	2.53	2.45	6,502
July 02, 2025	2.51	2.5	2.5	2.56	2.48	9,406
July 01, 2025	2.46	2.46	2.46	2.46	2.46	3,223
June 30, 2025	2.53	2.51	2.5	2.54	2.44	31,506
June 27, 2025	2.5	2.56	2.56	2.57	2.46	15,917
June 26, 2025	2.48	2.5	2.5	2.56	2.45	29,084
June 25, 2025	2.44	2.52	2.52	2.53	2.4	24,443
June 24, 2025	2.39	2.44	2.44	2.55	2.37	82,682
June 23, 2025	2.5	2.42	2.42	2.5	2.39	9,353
June 20, 2025	2.37	2.53	2.53	2.53	2.37	22,213
June 19, 2025	2.5	2.41	2.41	2.51	2.34	20,355
June 18, 2025	2.47	2.52	2.52	2.55	2.47	9,229
June 17, 2025	2.47	2.51	2.51	2.56	2.4	181,427
June 16, 2025	2.52	2.56	2.56	2.6	2.45	55,469
June 13, 2025	2.48	2.5	2.52	2.51	2.48	14,957
June 12, 2025	2.56	2.48	2.48	2.63	2.48	6,002
June 11, 2025	2.44	2.56	2.56	2.6	2.42	36,733
June 10, 2025	2.53	2.52	2.6	2.75	2.48	197,074
June 09, 2025	2.63	2.59	2.59	2.63	2.42	21,370
June 06, 2025	2.66	2.6	2.6	2.66	2.56	19,815
June 05, 2025	2.59	2.66	2.66	2.69	2.54	28,343
June 04, 2025	2.28	2.59	2.59	2.72	2.28	230,865
June 03, 2025	2.3	2.27	2.27	2.32	2.27	65,203
June 02, 2025	2.31	2.32	2.32	2.32	2.31	81,677
May 30, 2025	2.29	2.27	2.27	2.34	2.24	33,110
May 29, 2025	2.29	2.36	2.36	2.39	2.29	18,421
May 28, 2025	2.22	2.31	2.31	2.43	2.22	21,595
May 27, 2025	2.43	2.4	2.35	2.43	2.33	16,905

Bike24 Holding AG (BIKE.DE) XETRA