ByteTravel, S.A. (BME:SCBYT)
Spain · Delayed Price · Currency is EUR 5.95
0.00 (0.00%)
At close: Dec 5, 2025
ByteTravel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 325 |
| Dec 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 1,000 |
| Dec 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 39,260 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 300 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 350 |
| Nov 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 850 |
| Nov 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | 1,041 |
| Nov 25, 2025 | 6.15 | 6.15 | 6.15 | 6.05 | 6.05 | - | 2 |
| Nov 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Nov 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Nov 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | 375 |
| Nov 19, 2025 | 6.25 | 6.25 | 6.25 | 6.15 | 6.15 | - | 170 |
| Nov 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 1,064 |
| Nov 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | 300 |
| Nov 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 814 |
| Nov 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 6, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 3,851 |
| Nov 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 300 |
| Nov 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 300 |
| Nov 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | 100,225 |
| Oct 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | 425 |
| Oct 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 250 |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3,743 |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 492 |
| Oct 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 500 |
| Oct 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 100 |
| Oct 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2 |
| Oct 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 600 |
| Oct 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 400 |
| Oct 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 250 |
| Oct 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 500 |
| Oct 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 417 |
| Oct 9, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 491 |
| Oct 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 100 |
| Oct 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 550 |
| 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 |