ByteTravel, S.A. (BME:SCBYT)
Spain · Delayed Price · Currency is EUR 4.320
-0.040 (-0.92%)
At close: Mar 18, 2026
ByteTravel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | - | -0.92% | - |
| Mar 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Mar 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | 300 |
| Mar 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,900 |
| Mar 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | 250 |
| Mar 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Mar 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | 410 |
| Mar 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | 560 |
| Mar 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | 653 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 709 |
| Mar 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 103 |
| Mar 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 1,264 |
| Feb 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 700 |
| Feb 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 400 |
| Feb 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 505 |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 400 |
| Feb 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Feb 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 880 |
| Feb 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 981 |
| Feb 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 681 |
| Feb 12, 2026 | 5.25 | 5.25 | 5.25 | 5.30 | 5.30 | - | 189 |
| Feb 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 300 |
| Feb 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 374 |
| Feb 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 225 |
| Feb 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 294 |
| Feb 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 932 |
| Feb 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 30, 2026 | 5.40 | 5.40 | 5.40 | 5.50 | 5.50 | - | 150 |
| Jan 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Jan 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Jan 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 400 |
| Jan 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 926 |
| Jan 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 1,010 |
| Jan 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 200 |
| Jan 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 310 |
| Jan 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 300 |
| Jan 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 350 |