ByteTravel, S.A. (BME:BYTE)
Spain · Delayed Price · Currency is EUR 4.620
0.00 (0.00%)
Last updated: Aug 6, 2026, 4:00 PM CET
ByteTravel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 2,200 |
| Jul 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | 300 |
| Jul 6, 2026 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 1.65% | 1,200 |
| Jul 3, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 7.56% | 5,600 |
| Jul 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,114 |
| Jul 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.17% | 3,942 |
| Jun 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jun 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | 2,460 |
| Jun 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 565,710 |
| Jun 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | 700 |
| Jun 24, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jun 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 1,004 |
| Jun 22, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jun 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | 500 |
| Jun 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jun 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jun 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jun 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jun 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 72,000 |
| Jun 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 24,000 |
| Jun 10, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | 500 |
| Jun 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | 500 |
| Jun 8, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | 450 |
| Jun 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Jun 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 200 |
| Jun 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Jun 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | 223 |
| Jun 1, 2026 | 4.48 | 4.48 | 4.48 | 4.44 | 4.44 | - | 100 |
| May 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | 500 |
| May 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |