ByteTravel, S.A. (BME:BYTE)
Spain · Delayed Price · Currency is EUR 3.800
-0.200 (-5.00%)
Last updated: Sep 16, 2026, 4:00 PM CET
ByteTravel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 17, 2026 | 4.00 | 4.00 | 4.00 | 4.02 | 4.02 | - | 100 |
| Aug 14, 2026 | 3.96 | 3.96 | 3.96 | 4.02 | 4.02 | - | 150 |
| Aug 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 781 |
| Aug 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 701 |
| Aug 11, 2026 | 4.16 | 4.16 | 4.06 | 4.06 | 4.06 | -6.02% | 3,645 |
| Aug 10, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -2.26% | 1,087 |
| Aug 7, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -4.33% | 2,434 |
| Aug 6, 2026 | 4.52 | 4.52 | 4.52 | 4.62 | 4.62 | - | 72 |
| Aug 5, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -3.75% | 1,564 |
| Aug 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 3, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -4.00% | 2,064 |
| Jul 31, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,000 |
| Jul 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 24, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -2.91% | 3,522 |
| Jul 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 500 |
| Jul 22, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 2,500 |
| Jul 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 666 |
| Jul 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 185 |
| Jul 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 15, 2026 | 5.05 | 5.05 | 5.05 | 5.15 | 5.15 | - | 100 |
| Jul 14, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | 1,271 |
| Jul 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 1,071 |
| Jul 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 300 |
| Jul 9, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - | 1,370 |