Bytes Technology Group plc (FRA:9NY)
Germany · Delayed Price · Currency is EUR 4.580
-0.040 (-0.87%)
At close: Aug 26, 2026
FRA:9NY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Aug 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Aug 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Aug 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Aug 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Aug 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Aug 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Aug 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | - |
| Aug 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Jul 31, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Jul 30, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.89% | 300 |
| Jul 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Jul 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.03% | - |
| Jul 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jul 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Jul 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jul 22, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Jul 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Jul 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| Jul 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Jul 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.52% | - |
| Jul 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | 0.86% | - |
| Jul 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.58 | -6.43% | - |
| Jul 13, 2026 | 4.60 | 4.98 | 4.60 | 4.98 | 4.89 | 9.21% | 3,779 |
| Jul 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | 4.11% | - |
| Jul 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | -1.79% | - |
| Jul 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | -0.45% | - |
| Jul 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.40 | 2.28% | - |
| Jul 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | -3.10% | - |
| Jul 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.44 | 1.35% | - |
| Jul 2, 2026 | 4.42 | 4.48 | 4.42 | 4.46 | 4.38 | 7.73% | - |
| Jul 1, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | - | - |
| Jun 30, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | - | - |
| Jun 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | 2.99% | - |
| Jun 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | -0.99% | - |
| Jun 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | -6.45% | - |
| Jun 24, 2026 | 3.96 | 4.34 | 3.96 | 4.34 | 4.26 | 10.15% | 6,560 |
| Jun 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.87 | 1.55% | - |
| Jun 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | 2.11% | - |
| Jun 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.73 | -1.55% | - |
| Jun 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | 1.58% | - |