Bytes Technology Group plc (FRA:9NY)
Germany · Delayed Price · Currency is EUR 5.20
+0.05 (0.97%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:9NY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 5,200 |
| Oct 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Oct 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 20, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 4.00% | - |
| Oct 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| Oct 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.23% | - |
| Oct 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| Oct 13, 2026 | 5.20 | 5.20 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Oct 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 9, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | -0.97% | - |
| Oct 8, 2026 | 4.98 | 5.15 | 4.98 | 5.15 | 5.15 | 3.41% | 5,200 |
| Oct 7, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Oct 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Oct 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Oct 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 1, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 1.22% | - |
| Sep 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Sep 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 25, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | -2.02% | - |
| Sep 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Sep 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 22, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Sep 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | 200 |
| Sep 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.89% | - |
| Sep 17, 2026 | 4.44 | 4.84 | 4.44 | 4.84 | 4.84 | 10.50% | - |
| Sep 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Sep 15, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Sep 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Sep 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Sep 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Sep 9, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -6.64% | - |
| Sep 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.00% | - |
| Sep 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Sep 3, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Sep 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.53% | - |
| Sep 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Aug 31, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Aug 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.97% | - |
| Aug 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.06% | - |
| Aug 26, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Aug 25, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Aug 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Aug 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | - |
| Aug 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Aug 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Aug 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Aug 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |