ByteTravel, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 400 |
| 2025-10-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 250 |
| 2025-10-13 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 500 |
| 2025-10-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 417 |
| 2025-10-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 491 |
| 2025-10-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 100 |
| 2025-10-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 550 |
| 2025-10-06 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,600 |
| 2025-10-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 271 |
| 2025-10-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,587 |
| 2025-09-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 240 |
| 2025-09-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 300 |
| 2025-09-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 410 |
| 2025-09-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 520 |
| 2025-09-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 400 |
| 2025-09-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 700 |
| 2025-09-19 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 186 |
| 2025-09-17 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 25 |
| 2025-09-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 850 |
| 2025-09-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 50 |
| 2025-09-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 300 |
| 2025-09-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 50 |
| 2025-09-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 200 |
| 2025-09-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 550 |
| 2025-09-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,600 |
| 2025-08-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 205 |
| 2025-08-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 600 |
| 2025-08-26 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 712 |
| 2025-08-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 416 |
| 2025-08-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 416 |
| 2025-08-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 600 |
| 2025-08-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 500 |
| 2025-08-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 558 |
| 2025-08-07 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 52 |
| 2025-08-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 517 |
| 2025-07-31 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 500 |
| 2025-07-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 672 |
| 2025-07-23 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 651 |
| 2025-07-22 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2,583 |
| 2025-07-18 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 810 |
| 2025-07-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,627 |
| 2025-07-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 3,088 |
| 2025-07-15 | 5.850 | 6.000 | 5.750 | 5.850 | 5.850 | 5,715 |
| 2025-07-11 | 5.850 | 6.000 | 5.850 | 5.850 | 5.850 | 3,000 |
| 2025-07-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 430 |
| 2025-07-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,872 |
| 2025-07-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,420 |
| 2025-07-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 500 |
| 2025-07-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 693 |
| 2025-07-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,600 |
| 2025-07-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2,647 |
| 2025-07-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 535 |
| 2025-06-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 524 |
| 2025-06-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 510 |
| 2025-06-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 300 |
| 2025-06-20 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 350 |
| 2025-06-19 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 410 |
| 2025-06-18 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 482 |
| 2025-06-16 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 375 |
| 2025-06-13 | 6.700 | 6.750 | 6.700 | 6.750 | 6.750 | 100 |
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.