Bytes Technology Group plc (FRA:9NY)
Germany · Delayed Price · Currency is EUR 4.020
+0.040 (1.01%)
At close: Oct 23, 2025
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Oct 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -9.95% | - |
| Oct 21, 2025 | 3.92 | 4.42 | 3.92 | 4.42 | 4.42 | 0.91% | 150 |
| Oct 20, 2025 | 3.96 | 4.38 | 3.96 | 4.38 | 4.38 | 11.73% | 90 |
| Oct 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -12.50% | - |
| Oct 16, 2025 | 3.96 | 4.48 | 3.96 | 4.48 | 4.48 | 10.89% | 4,758 |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -11.79% | - |
| Oct 14, 2025 | 4.48 | 4.64 | 4.48 | 4.58 | 4.58 | 4.09% | 430 |
| Oct 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Oct 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.30% | - |
| Oct 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Oct 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -10.66% | - |
| Oct 7, 2025 | 4.32 | 4.88 | 4.32 | 4.88 | 4.88 | 12.96% | 920 |
| Oct 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Oct 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Sep 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Sep 26, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Sep 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Sep 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -10.08% | - |
| Sep 22, 2025 | 4.22 | 4.76 | 4.22 | 4.76 | 4.76 | 8.18% | 4,100 |
| Sep 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Sep 18, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Sep 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| Sep 16, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Sep 15, 2025 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 1.32% | - |
| Sep 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | - |
| Sep 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| Sep 10, 2025 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 3.03% | - |
| Sep 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.76% | - |
| Sep 8, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Sep 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Sep 4, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Sep 3, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Sep 2, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.73% | - |
| Sep 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Aug 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Aug 26, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Aug 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Aug 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -8.05% | - |
| Aug 21, 2025 | 4.20 | 4.72 | 4.20 | 4.72 | 4.72 | 10.80% | 78 |
| Aug 20, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | 1,512 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Aug 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 8.12% | - |
| Aug 15, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |