Bytes Technology Group plc (FRA:9NY)
Germany · Delayed Price · Currency is EUR 3.300
-0.080 (-2.37%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:9NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | - | -0.59% | - |
| Apr 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Apr 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Apr 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Apr 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Apr 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.19% | - |
| Apr 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Apr 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Apr 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.85% | - |
| Apr 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Apr 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Apr 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.03% | - |
| Apr 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Apr 1, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Mar 31, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.35% | - |
| Mar 30, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| 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% | - |