Bytes Technology Group plc (FRA:9NY)
Germany · Delayed Price · Currency is EUR 4.020
-0.040 (-0.99%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:9NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | - | -0.99% | - |
| Jun 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -6.45% | - |
| Jun 24, 2026 | 3.96 | 4.34 | 3.96 | 4.34 | 4.34 | 10.15% | 6,560 |
| Jun 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Jun 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Jun 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Jun 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| Jun 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Jun 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Jun 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Jun 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Jun 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Jun 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Jun 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Jun 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Jun 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.00% | - |
| Jun 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -10.71% | 1,000 |
| Jun 3, 2026 | 4.16 | 4.48 | 4.16 | 4.48 | 4.48 | 6.16% | 1,000 |
| Jun 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 5.50% | - |
| Jun 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -9.91% | - |
| May 29, 2026 | 3.88 | 4.44 | 3.88 | 4.44 | 4.44 | 14.43% | 113 |
| May 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| May 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| May 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| May 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.74% | - |
| May 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.59% | - |
| May 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| May 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -6.67% | - |
| May 19, 2026 | 3.82 | 4.20 | 3.82 | 4.20 | 4.20 | 0.48% | 500 |
| May 18, 2026 | 3.72 | 4.18 | 3.72 | 4.18 | 4.18 | 12.37% | 38 |
| May 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| May 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| May 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -11.39% | - |
| May 12, 2026 | 3.42 | 4.04 | 3.42 | 4.04 | 4.04 | 19.53% | 836 |
| May 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| May 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| May 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| May 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| May 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| May 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Apr 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Apr 29, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Apr 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Apr 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Apr 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Apr 23, 2026 | 3.38 | 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 | - | - |