Bytes Technology Group plc (FRA:9NY)
Germany · Delayed Price · Currency is EUR 3.140
-0.480 (-13.26%)
At close: Feb 20, 2026
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Jan 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.00% | - |
| Jan 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -10.71% | - |
| Jan 13, 2026 | 3.96 | 4.48 | 3.96 | 4.48 | 4.48 | 12.00% | 1,200 |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Jan 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Jan 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -9.59% | - |
| Jan 7, 2026 | 3.92 | 4.38 | 3.92 | 4.38 | 4.38 | 11.17% | 10 |
| Jan 6, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -10.45% | - |
| Jan 5, 2026 | 3.78 | 4.40 | 3.78 | 4.40 | 4.40 | 13.99% | 367 |
| Jan 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -11.87% | - |
| Dec 30, 2025 | 3.88 | 4.38 | 3.88 | 4.38 | 4.38 | 0.46% | 200 |
| Dec 29, 2025 | 3.92 | 4.36 | 3.92 | 4.36 | 4.36 | - | 499 |
| Dec 23, 2025 | 3.88 | 4.36 | 3.88 | 4.36 | 4.36 | 11.79% | 6 |
| Dec 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Dec 19, 2025 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 5.88% | 138 |
| Dec 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Dec 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -11.59% | - |
| Dec 16, 2025 | 3.70 | 4.14 | 3.70 | 4.14 | 4.14 | -1.43% | 314 |
| Dec 15, 2025 | 3.70 | 4.20 | 3.70 | 4.20 | 4.20 | 14.75% | 300 |
| Dec 12, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Dec 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Dec 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Dec 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -11.06% | - |
| Dec 8, 2025 | 3.74 | 4.16 | 3.74 | 4.16 | 4.16 | 13.04% | 92 |