Bytes Technology Group plc (FRA:9NY)
Germany · Delayed Price · Currency is EUR 2.780
-0.060 (-2.11%)
At close: Mar 27, 2026
FRA:9NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Mar 26, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 5.97% | - |
| Mar 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -16.77% | - |
| Mar 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Mar 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Mar 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Mar 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -11.11% | - |
| Mar 18, 2026 | 3.20 | 3.60 | 3.20 | 3.60 | 3.60 | 12.50% | 2,800 |
| Mar 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -11.11% | - |
| Mar 16, 2026 | 3.30 | 3.60 | 3.30 | 3.60 | 3.60 | 9.76% | 1,000 |
| Mar 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Mar 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Mar 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Mar 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | - |
| Mar 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Mar 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -12.30% | - |
| Mar 4, 2026 | 3.28 | 3.74 | 3.28 | 3.74 | 3.74 | 18.35% | 276 |
| Mar 3, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Mar 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Feb 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 5.23% | - |
| Feb 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Feb 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Feb 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Feb 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -13.26% | - |
| Feb 19, 2026 | 3.16 | 3.62 | 3.16 | 3.62 | 3.62 | 1.12% | 30 |
| Feb 18, 2026 | 3.08 | 3.58 | 3.08 | 3.58 | 3.58 | 14.74% | 758 |
| Feb 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Feb 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Feb 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Feb 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Feb 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Feb 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Feb 9, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.24% | - |
| Feb 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Feb 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -13.09% | - |
| Feb 4, 2026 | 3.46 | 3.82 | 3.46 | 3.82 | 3.82 | -5.91% | 1,000 |
| Feb 3, 2026 | 3.68 | 4.06 | 3.68 | 4.06 | 4.06 | -2.40% | 76 |
| Feb 2, 2026 | 3.62 | 4.16 | 3.62 | 4.16 | 4.16 | 15.56% | 15 |
| Jan 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Jan 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | 1,123 |
| Jan 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Jan 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.31% | - |
| Jan 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Jan 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jan 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Jan 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Jan 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Jan 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |