ByteTravel, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,640 |
| 2026-04-29 | 4.640 | 4.680 | 4.640 | 4.680 | 4.680 | 135 |
| 2026-04-28 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 3,100 |
| 2026-04-27 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 300,042 |
| 2026-04-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 302 |
| 2026-04-23 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 2,262 |
| 2026-04-22 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 300 |
| 2026-04-21 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2026-04-20 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 600 |
| 2026-04-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 630 |
| 2026-04-16 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,100 |
| 2026-04-15 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2026-04-14 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,100 |
| 2026-04-13 | 4.220 | 4.220 | 4.160 | 4.160 | 4.160 | 50 |
| 2026-04-10 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 158,420 |
| 2026-04-09 | 4.140 | 4.180 | 4.140 | 4.180 | 4.180 | 200,050 |
| 2026-04-08 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 125 |
| 2026-04-07 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 625 |
| 2026-04-02 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 650 |
| 2026-04-01 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 200 |
| 2026-03-31 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 250 |
| 2026-03-30 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 340 |
| 2026-03-27 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 500 |
| 2026-03-26 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 4,456 |
| 2026-03-25 | 4.260 | 4.260 | 4.220 | 4.220 | 4.220 | 111 |
| 2026-03-24 | 4.260 | 4.260 | 4.220 | 4.220 | 4.220 | 100 |
| 2026-03-23 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2026-03-20 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2026-03-19 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,650 |
| 2026-03-18 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 500 |
| 2026-03-17 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2026-03-16 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 300 |
| 2026-03-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-03-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,900 |
| 2026-03-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 250 |
| 2026-03-10 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-03-09 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 410 |
| 2026-03-06 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 560 |
| 2026-03-05 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 653 |
| 2026-03-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 709 |
| 2026-03-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 103 |
| 2026-03-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,264 |
| 2026-02-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 700 |
| 2026-02-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 400 |
| 2026-02-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 505 |
| 2026-02-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-02-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-02-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 400 |
| 2026-02-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-02-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2026-02-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 880 |
| 2026-02-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 981 |
| 2026-02-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 681 |
| 2026-02-12 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 189 |
| 2026-02-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 300 |
| 2026-02-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-02-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 374 |
| 2026-02-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-02-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 225 |
| 2026-02-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 294 |
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.