ByteTravel, S.A. (BME:SCBYT)
Spain · Delayed Price · Currency is EUR 5.90
-0.10 (-1.67%)
Last updated: Sep 8, 2025, 12:00 PM CET
ByteTravel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | - | 50 |
| Sep 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | -1.67% | 300 |
| Sep 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | - |
| Sep 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 50 |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 200 |
| Sep 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4.35% | 550 |
| Sep 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -4.17% | 1,600 |
| Aug 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 205 |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | - |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3.45% | 600 |
| Aug 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -3.33% | 712 |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 416 |
| Aug 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -1.64% | 416 |
| Aug 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 3.39% | 600 |
| Aug 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2.61% | 500 |
| Aug 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | - |
| Aug 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | - |
| Aug 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | - |
| Aug 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -3.36% | 558 |
| Aug 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | - |
| Aug 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | - |
| Aug 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | - |
| Aug 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | - |
| Aug 7, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | - | - | 52 |
| Aug 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | -2.46% | 517 |
| Aug 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Aug 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Aug 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Jul 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | 500 |
| Jul 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Jul 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Jul 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Jul 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Jul 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -0.81% | 672 |
| Jul 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | 1.65% | 651 |
| Jul 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -1.63% | 2,583 |
| Jul 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | - | - |
| Jul 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | 2.50% | 810 |
| Jul 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4.35% | 1,627 |
| Jul 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -1.71% | 3,088 |
| Jul 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | 5,715 |
| Jul 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | - |
| Jul 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | 3,000 |
| Jul 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -0.85% | 430 |
| Jul 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 0.85% | 2,872 |
| Jul 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1.74% | 1,420 |
| Jul 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | 500 |
| Jul 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | 2.68% | 693 |
| Jul 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2.75% | 1,600 |
| Jul 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | -4.39% | 2,647 |