Bytes Technology Group plc (FRA:9NY)
Germany · Delayed Price · Currency is EUR 4.480
-0.140 (-3.03%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:9NY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.73 | -1.55% | - |
| Jun 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | -1.03% | - |
| Jun 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.83 | -0.51% | - |
| Jun 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.85 | -2.97% | - |
| Jun 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.97 | -0.49% | - |
| Jun 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | -0.98% | - |
| Jun 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | 0.49% | - |
| Jun 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.01 | -1.92% | - |
| Jun 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | 4.00% | - |
| Jun 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | -10.71% | - |
| Jun 3, 2026 | 4.16 | 4.48 | 4.16 | 4.48 | 4.40 | 6.16% | 1,000 |
| Jun 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | 5.50% | - |
| Jun 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | -9.91% | - |
| May 29, 2026 | 3.88 | 4.44 | 3.88 | 4.44 | 4.36 | 14.43% | 113 |
| May 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | -0.51% | - |
| May 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.83 | - | - |
| May 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.83 | 0.52% | - |
| May 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | 3.74% | - |
| May 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.67 | -4.59% | - |
| May 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.85 | - | - |
| May 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.85 | -6.67% | - |
| May 19, 2026 | 3.82 | 4.20 | 3.82 | 4.20 | 4.13 | 0.48% | 500 |