ByteTravel, S.A. (BME:BYTE)
Spain · Delayed Price · Currency is EUR 4.280
+0.100 (2.39%)
At close: Oct 27, 2026
ByteTravel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 2.39% | 2,360 |
| Oct 26, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 6.09% | 3,147 |
| Oct 23, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 3.68% | 5,202 |
| Oct 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | 5,815 |
| Oct 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | 300 |
| Oct 20, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 1.69% | 7,319 |
| Oct 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | 525 |
| Oct 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,890 |
| Oct 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | 1,429 |
| Oct 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | 850 |
| Oct 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Oct 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 2,700 |
| Oct 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 613 |
| Oct 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Oct 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 100 |
| Oct 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 280 |
| Oct 2, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.10% | 694 |
| Oct 1, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | 1,514 |
| Sep 30, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | - | 1,300 |
| Sep 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 28, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -2.13% | 2,138 |
| Sep 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | 300 |
| Sep 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | 1,645 |
| Sep 23, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | - | 773 |
| Sep 22, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | - | 1,845 |
| Sep 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | 1,330 |
| Sep 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Sep 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | 300 |
| Sep 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 300 |
| Sep 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | 300 |
| Sep 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | 500 |
| Sep 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | 832 |
| Sep 10, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -2.08% | 2,066 |
| Sep 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | 1,303 |
| Sep 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | 386 |
| Sep 7, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -2.00% | 2,250 |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 125 |
| Sep 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 260 |
| Sep 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 35 |
| Aug 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 125 |
| Aug 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 250 |
| Aug 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 1,724 |
| Aug 21, 2026 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | 1.00% | 520 |
| Aug 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |