Bytes Technology Group plc (FRA:9NY)
Germany · Delayed Price · Currency is EUR 3.660
+0.020 (0.55%)
Last updated: Nov 28, 2025, 8:05 AM CET
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Nov 27, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Nov 26, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -11.71% | - |
| Nov 25, 2025 | 3.64 | 4.10 | 3.64 | 4.10 | 4.10 | 13.89% | 132 |
| Nov 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Nov 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Nov 20, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Nov 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -10.14% | - |
| Nov 18, 2025 | 3.76 | 4.14 | 3.76 | 4.14 | 4.14 | 9.52% | 140 |
| Nov 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 14, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Nov 13, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Nov 12, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -11.11% | - |
| Nov 11, 2025 | 3.78 | 4.32 | 3.78 | 4.32 | 4.32 | 13.68% | 46 |
| Nov 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Nov 7, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.52% | - |
| Nov 6, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Nov 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.92 | -1.00% | - |
| Nov 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.96 | 1.01% | - |
| Nov 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.92 | - | - |
| Oct 31, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.92 | - | - |
| Oct 30, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.92 | 1.02% | - |
| Oct 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.88 | -1.51% | - |
| Oct 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | -0.50% | - |
| Oct 27, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 3.96 | -0.99% | - |
| Oct 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | 0.50% | - |
| Oct 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.98 | 1.01% | - |
| Oct 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | -9.95% | - |
| Oct 21, 2025 | 3.92 | 4.42 | 3.92 | 4.42 | 4.38 | 0.91% | 150 |
| Oct 20, 2025 | 3.96 | 4.38 | 3.96 | 4.38 | 4.34 | 11.73% | 90 |
| Oct 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.88 | -12.50% | - |
| Oct 16, 2025 | 3.96 | 4.48 | 3.96 | 4.48 | 4.44 | 10.89% | 4,758 |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | -11.79% | - |
| Oct 14, 2025 | 4.48 | 4.64 | 4.48 | 4.58 | 4.54 | 4.09% | 430 |
| Oct 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | -0.90% | - |
| Oct 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | 2.30% | - |
| Oct 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | -0.46% | - |
| Oct 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.32 | -10.66% | - |
| Oct 7, 2025 | 4.32 | 4.88 | 4.32 | 4.88 | 4.84 | 12.96% | 920 |
| Oct 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.28 | 0.47% | - |
| Oct 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | - | - |
| Oct 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | - | - |
| Oct 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | 0.94% | - |
| Sep 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | - | - |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | 0.47% | - |
| Sep 26, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | - | - |
| Sep 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | -2.30% | - |
| Sep 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | 1.40% | - |
| Sep 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | -10.08% | - |
| Sep 22, 2025 | 4.22 | 4.76 | 4.22 | 4.76 | 4.72 | 8.18% | 4,100 |