Bytes Technology Group plc (FRA:9NY)
Germany · Delayed Price · Currency is EUR 4.480
+0.260 (6.16%)
Last updated: Jun 3, 2026, 4:05 PM CET
FRA:9NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |