ByteTravel, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 932 |
| 2026-02-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-01-30 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 150 |
| 2026-01-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-01-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2026-01-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2026-01-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-01-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 400 |
| 2026-01-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-01-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 926 |
| 2026-01-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,010 |
| 2026-01-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-01-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-01-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 200 |
| 2026-01-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-01-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 310 |
| 2026-01-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-01-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 300 |
| 2026-01-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 350 |
| 2026-01-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 200 |
| 2026-01-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-01-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 300 |
| 2026-01-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 300 |
| 2025-12-31 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 3,533 |
| 2025-12-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 935 |
| 2025-12-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,101 |
| 2025-12-24 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 300 |
| 2025-12-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2025-12-22 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 17,700 |
| 2025-12-19 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,000 |
| 2025-12-18 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 790 |
| 2025-12-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,233 |
| 2025-12-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,000 |
| 2025-12-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,000 |
| 2025-12-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 40 |
| 2025-12-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 325 |
| 2025-12-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,000 |
| 2025-12-02 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 39,260 |
| 2025-12-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 300 |
| 2025-11-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 350 |
| 2025-11-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 850 |
| 2025-11-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,041 |
| 2025-11-25 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 2 |
| 2025-11-20 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 375 |
| 2025-11-19 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 170 |
| 2025-11-17 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,064 |
| 2025-11-11 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 300 |
| 2025-11-10 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 814 |
| 2025-11-06 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 3,851 |
| 2025-11-05 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 300 |
| 2025-11-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 300 |
| 2025-10-30 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 100,225 |
| 2025-10-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 425 |
| 2025-10-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 250 |
| 2025-10-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3,743 |
| 2025-10-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 492 |
| 2025-10-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2025-10-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 100 |
| 2025-10-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2 |
← NewerPage 4 of 4 · 239 trading days
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.