Bytetravel, S.A. BYTE
BME · Spain · Technology Services
€3.64-0.04 (-1.09%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.64 | -9.00% | €3.64 | €3.64 | €3.64 | 1.51K |
| 2026-09-30 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-29 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-28 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-25 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-24 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-23 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-22 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-21 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-18 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-17 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-16 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-15 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-14 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-11 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-10 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-09 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-08 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-07 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-04 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-03 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-02 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-01 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-08-31 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-08-28 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-08-27 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-08-26 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 250 |
| 2026-08-25 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-08-24 | €4.00 | -22.33% | €4.00 | €4.00 | €4.00 | 1.72K |
| 2026-07-17 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 0 |
| 2026-07-16 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 0 |
| 2026-07-15 | €5.15 | 0.00% | €5.05 | €5.05 | €5.05 | 100 |
| 2026-07-14 | €5.15 | 0.00% | €5.25 | €5.25 | €5.15 | 1.27K |
| 2026-07-13 | €5.15 | -1.90% | €5.15 | €5.15 | €5.15 | 1.07K |
| 2026-07-10 | €5.25 | +1.94% | €5.25 | €5.25 | €5.25 | 300 |
| 2026-07-09 | €5.15 | 0.00% | €5.05 | €5.15 | €5.05 | 1.37K |
| 2026-07-08 | €5.15 | +3.00% | €5.00 | €5.15 | €5.00 | 2.20K |
| 2026-07-07 | €5.00 | +1.63% | €5.00 | €5.00 | €5.00 | 300 |
| 2026-07-06 | €4.92 | +1.65% | €4.80 | €4.92 | €4.80 | 1.20K |
| 2026-07-03 | €4.84 | +12.04% | €4.80 | €4.84 | €4.80 | 5.60K |
| 2026-07-02 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | 0 |
| 2026-07-01 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | 0 |
| 2026-06-30 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | 0 |
| 2026-06-29 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | 0 |
| 2026-06-26 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | 0 |
| 2026-06-25 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | 0 |
| 2026-06-24 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | 0 |
| 2026-06-23 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | 1.00K |
| 2026-06-22 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | 0 |
| 2026-06-19 | €4.32 | -0.92% | €4.32 | €4.32 | €4.32 | 500 |
| 2026-06-18 | €4.36 | 0.00% | €4.36 | €4.36 | €4.36 | 0 |
| 2026-06-17 | €4.36 | 0.00% | €4.36 | €4.36 | €4.36 | 0 |
| 2026-06-16 | €4.36 | 0.00% | €4.36 | €4.36 | €4.36 | 0 |
| 2026-06-15 | €4.36 | 0.00% | €4.36 | €4.36 | €4.36 | 0 |
| 2026-06-12 | €4.36 | 0.00% | €4.36 | €4.36 | €4.36 | 0 |
| 2026-06-11 | €4.36 | 0.00% | €4.36 | €4.36 | €4.36 | 0 |
| 2026-06-10 | €4.36 | -0.91% | €4.36 | €4.36 | €4.36 | 500 |
| 2026-06-09 | €4.40 | -0.90% | €4.40 | €4.40 | €4.40 | 500 |
| 2026-06-08 | €4.44 | -0.89% | €4.44 | €4.44 | €4.44 | 450 |
| 2026-06-05 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-06-04 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 200 |
| 2026-06-03 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-06-02 | €4.48 | +0.90% | €4.48 | €4.48 | €4.48 | 223 |
| 2026-06-01 | €4.44 | 0.00% | €4.48 | €4.48 | €4.48 | 100 |
| 2026-05-29 | €4.44 | -0.89% | €4.44 | €4.44 | €4.44 | 500 |
| 2026-05-28 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-05-27 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-05-26 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-05-25 | €4.48 | -1.75% | €4.48 | €4.48 | €4.48 | 738 |
| 2026-05-22 | €4.56 | +0.88% | €4.56 | €4.56 | €4.56 | 250 |
| 2026-05-21 | €4.52 | -0.88% | €4.52 | €4.52 | €4.52 | 500 |
| 2026-05-20 | €4.56 | 0.00% | €4.56 | €4.56 | €4.56 | 0 |
| 2026-05-19 | €4.56 | +1.33% | €4.56 | €4.56 | €4.56 | 1.60K |
| 2026-05-18 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-05-15 | €4.50 | -0.88% | €4.50 | €4.50 | €4.50 | 600 |
| 2026-05-14 | €4.54 | 0.00% | €4.54 | €4.54 | €4.54 | 0 |
| 2026-05-13 | €4.54 | 0.00% | €4.54 | €4.54 | €4.54 | 0 |
| 2026-05-12 | €4.54 | -2.99% | €4.54 | €4.54 | €4.54 | 1.70K |
| 2026-05-11 | €4.68 | +0.86% | €4.68 | €4.68 | €4.68 | 300 |
| 2026-05-08 | €4.64 | 0.00% | €4.64 | €4.64 | €4.64 | 0 |
| 2026-05-07 | €4.64 | +0.87% | €4.64 | €4.64 | €4.64 | 300 |
| 2026-05-06 | €4.60 | -2.13% | €4.60 | €4.60 | €4.60 | 2.01K |
| 2026-05-05 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-05-04 | €4.70 | -1.26% | €4.70 | €4.70 | €4.70 | 1.00K |
| 2026-04-30 | €4.76 | +1.71% | €4.76 | €4.76 | €4.76 | 1.64K |
| 2026-04-29 | €4.68 | 0.00% | €4.64 | €4.64 | €4.64 | 135 |
| 2026-04-28 | €4.68 | +0.86% | €4.68 | €4.68 | €4.68 | 3.10K |
| 2026-04-27 | €4.64 | +0.87% | €4.64 | €4.64 | €4.64 | 300.04K |
| 2026-04-24 | €4.60 | -0.86% | €4.60 | €4.60 | €4.60 | 302 |
| 2026-04-23 | €4.64 | +4.98% | €4.64 | €4.64 | €4.64 | 2.26K |