ByteTravel, S.A. (BME:SCBYT)
Spain · Delayed Price · Currency is EUR 6.00
0.00 (0.00%)
At close: Oct 3, 2025
ByteTravel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 1,600 |
| Oct 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 271 |
| Oct 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | 1,587 |
| Sep 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 240 |
| Sep 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 300 |
| Sep 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 410 |
| Sep 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 520 |
| Sep 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 400 |
| Sep 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 700 |
| Sep 19, 2025 | 5.70 | 5.70 | 5.70 | 5.80 | 5.80 | - | 186 |
| Sep 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 17, 2025 | 5.70 | 5.70 | 5.70 | 5.80 | 5.80 | - | 25 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 850 |
| Sep 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 50 |
| Sep 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 300 |
| Sep 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 50 |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 200 |
| Sep 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | 550 |
| Sep 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 1,600 |
| Aug 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 205 |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 600 |
| Aug 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 712 |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 416 |
| Aug 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 416 |
| Aug 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | 600 |
| Aug 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | 500 |
| Aug 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | 558 |
| Aug 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 7, 2025 | 5.85 | 5.85 | 5.85 | 5.95 | 5.95 | - | 52 |
| Aug 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | 517 |
| Aug 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 500 |
| Jul 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |