ByteTravel, S.A. (BME:BYTE)
Spain · Delayed Price · Currency is EUR 5.15
0.00 (0.00%)
At close: Jul 17, 2026
ByteTravel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| May 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| May 25, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | 738 |
| May 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | 250 |
| May 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | 500 |
| May 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| May 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | 1,600 |
| May 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 600 |
| May 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| May 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| May 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.99% | 1,702 |
| May 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | 300 |