ByteTravel, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1,155 |
| 2025-01-30 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,886 |
| 2025-01-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 856 |
| 2025-01-28 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 350 |
| 2025-01-27 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1,000 |
| 2025-01-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 272 |
| 2025-01-23 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 457 |
| 2025-01-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,535 |
| 2025-01-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 336 |
| 2025-01-17 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 200 |
| 2025-01-16 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 425 |
| 2025-01-15 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 380 |
| 2025-01-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 200 |
| 2025-01-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 14,047 |
| 2025-01-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 604 |
| 2025-01-09 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 655 |
| 2025-01-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 483 |
| 2025-01-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 650 |
| 2025-01-06 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 3,570 |
| 2025-01-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 3,156 |
| 2025-01-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,170 |
| 2024-12-31 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 998 |
| 2024-12-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,202 |
| 2024-12-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 205 |
| 2024-12-24 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 3,796 |
| 2024-12-23 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 115 |
| 2024-12-20 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1,000 |
| 2024-12-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 737 |
| 2024-12-18 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,141 |
| 2024-12-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 500 |
| 2024-12-16 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2,737 |
| 2024-12-13 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 680 |
| 2024-12-12 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 407 |
| 2024-12-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 417 |
| 2024-12-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2,272 |
| 2024-12-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 500 |
| 2024-12-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 200 |
| 2024-12-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2,085 |
| 2024-12-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 510 |
| 2024-12-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,962 |
| 2024-12-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 10,042 |
| 2024-11-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 9,367 |
| 2024-11-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,720 |
| 2024-11-27 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 150 |
| 2024-11-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,657 |
| 2024-11-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 289 |
| 2024-11-22 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 1,127 |
| 2024-11-21 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 729 |
| 2024-11-20 | 5.400 | 5.450 | 5.400 | 5.400 | 5.400 | 553 |
| 2024-11-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2024-11-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,840 |
| 2024-11-15 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 100 |
| 2024-11-13 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 2,164 |
| 2024-11-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 |
| 2024-11-07 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 40 |
| 2024-11-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,270 |
| 2024-11-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2024-11-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,500 |
| 2024-11-01 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 5,809 |
| 2024-10-31 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 186 |
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.