ByteTravel, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 3,522 |
| 2026-07-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 500 |
| 2026-07-22 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 2,500 |
| 2026-07-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 666 |
| 2026-07-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 185 |
| 2026-07-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-07-16 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-07-15 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 100 |
| 2026-07-14 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 1,271 |
| 2026-07-13 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,071 |
| 2026-07-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 300 |
| 2026-07-09 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 1,370 |
| 2026-07-08 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 2,200 |
| 2026-07-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 300 |
| 2026-07-06 | 4.800 | 4.920 | 4.800 | 4.920 | 4.920 | 1,200 |
| 2026-07-03 | 4.800 | 4.840 | 4.800 | 4.840 | 4.840 | 5,600 |
| 2026-07-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,114 |
| 2026-07-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3,942 |
| 2026-06-30 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2026-06-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 2,460 |
| 2026-06-26 | 4.400 | 4.440 | 4.320 | 4.400 | 4.400 | 565,710 |
| 2026-06-25 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 700 |
| 2026-06-24 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2026-06-23 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,004 |
| 2026-06-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2026-06-19 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 500 |
| 2026-06-18 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2026-06-17 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2026-06-16 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2026-06-15 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2026-06-12 | 4.360 | 4.500 | 4.200 | 4.360 | 4.360 | 72,000 |
| 2026-06-11 | 4.360 | 4.500 | 4.200 | 4.360 | 4.360 | 24,000 |
| 2026-06-10 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 500 |
| 2026-06-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 500 |
| 2026-06-08 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 450 |
| 2026-06-05 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-06-04 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 200 |
| 2026-06-03 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-06-02 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 223 |
| 2026-06-01 | 4.480 | 4.480 | 4.440 | 4.440 | 4.440 | 100 |
| 2026-05-29 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 500 |
| 2026-05-28 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-05-27 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-05-26 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-05-25 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 738 |
| 2026-05-22 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 250 |
| 2026-05-21 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 500 |
| 2026-05-20 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2026-05-19 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1,600 |
| 2026-05-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-05-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 600 |
| 2026-05-14 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2026-05-13 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2026-05-12 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,702 |
| 2026-05-11 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 300 |
| 2026-05-08 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-05-07 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 300 |
| 2026-05-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,011 |
| 2026-05-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-05-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.