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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.96	2.96	3	2.96	2.96	686
September 04, 2025	2.95	3.01	3.01	3.01	2.95	31,626
September 03, 2025	2.95	3	3	3.03	2.95	2,007
September 02, 2025	2.96	2.96	2.96	2.96	2.96	2,073
September 01, 2025	3.08	3.05	3.05	3.08	3.02	4,232
August 29, 2025	3	3.06	3.06	3.06	2.98	5,703
August 28, 2025	3.06	3	3	3.06	2.97	22,338
August 27, 2025	3.09	3	3	3.1	2.95	14,063
August 26, 2025	3.1	3.05	3.05	3.1	3.02	5,195
August 25, 2025	3.09	3.1	3.1	3.1	2.98	9,324
August 22, 2025	2.9	2.98	2.98	2.98	2.87	14,619
August 21, 2025	2.87	2.8	2.8	2.87	2.79	12,383
August 20, 2025	3	2.87	2.87	3	2.82	49,857
August 19, 2025	3.07	3.04	3.04	3.07	2.95	64,654
August 18, 2025	3.13	3.01	3.01	3.16	3.01	24,206
August 15, 2025	3.18	3.1	3.1	3.18	3.1	24,239
August 14, 2025	3.16	3.18	3.18	3.18	3.11	4,645
August 13, 2025	3.02	3.1	3.1	3.19	3.02	48,360
August 12, 2025	2.95	2.92	2.92	2.97	2.91	3,735
August 11, 2025	2.9	2.9	2.9	2.94	2.86	3,063
August 08, 2025	2.86	2.95	2.95	2.96	2.86	12,817
August 07, 2025	2.98	2.86	2.86	2.98	2.86	5,199
August 06, 2025	2.83	2.93	2.93	2.93	2.83	12,783
August 05, 2025	2.86	2.92	2.92	2.92	2.86	8,973
August 04, 2025	2.8	2.86	2.86	2.93	2.8	14,786
August 01, 2025	2.88	2.85	2.85	2.88	2.61	42,509
July 31, 2025	2.88	2.88	2.88	2.95	2.88	2,311
July 30, 2025	2.88	2.92	2.92	2.92	2.88	5,866
July 29, 2025	2.95	2.88	2.88	2.95	2.88	9,386
July 28, 2025	2.95	2.98	2.98	2.98	2.89	8,813
July 25, 2025	2.91	2.9	2.9	2.94	2.9	6,752
July 24, 2025	2.92	2.92	2.92	2.99	2.89	13,268
July 23, 2025	2.94	2.89	2.89	2.94	2.89	2,000
July 22, 2025	2.91	2.89	2.89	2.92	2.89	16,138
July 21, 2025	2.93	2.89	2.89	2.98	2.89	90,013
July 18, 2025	2.66	2.88	2.88	2.9	2.66	15,996
July 17, 2025	2.61	2.72	2.72	2.72	2.61	3,203
July 16, 2025	2.54	2.61	2.61	2.63	2.54	12,651
July 15, 2025	2.59	2.53	2.53	2.59	2.5	48,395
July 14, 2025	2.58	2.6	2.6	2.6	2.56	6,987
July 11, 2025	2.59	2.6	2.6	2.6	2.56	4,294
July 10, 2025	2.59	2.56	2.56	2.61	2.56	19,763
July 09, 2025	2.55	2.56	2.56	2.6	2.55	15,693
July 08, 2025	2.58	2.55	2.55	2.58	2.55	4,441
July 07, 2025	2.52	2.51	2.51	2.59	2.51	17,191
July 04, 2025	2.42	2.52	2.52	2.53	2.42	10,905
July 03, 2025	2.5	2.42	2.42	2.5	2.42	6,502
July 02, 2025	2.53	2.5	2.5	2.53	2.49	9,406
July 01, 2025	2.53	2.48	2.48	2.53	2.48	3,223
June 30, 2025	2.53	2.51	2.51	2.54	2.44	31,506
June 27, 2025	2.44	2.46	2.46	2.53	2.41	15,917
June 26, 2025	2.45	2.48	2.48	2.53	2.41	29,084
June 25, 2025	2.4	2.57	2.57	2.57	2.4	24,443
June 24, 2025	2.57	2.45	2.45	2.57	2.39	82,682
June 23, 2025	2.42	2.41	2.41	2.45	2.41	9,353
June 20, 2025	2.41	2.51	2.51	2.51	2.41	22,213
June 19, 2025	2.46	2.4	2.4	2.46	2.4	20,355
June 18, 2025	2.54	2.52	2.52	2.54	2.5	9,229
June 17, 2025	2.49	2.5	2.5	2.54	2.41	181,427
June 16, 2025	2.51	2.45	2.45	2.61	2.45	55,469

Bike24 Holding AG (BIKE.F) XETRA