ByteTravel, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 437 |
| 2024-10-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,540 |
| 2024-10-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 139 |
| 2024-10-24 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 1 |
| 2024-10-23 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 151 |
| 2024-10-22 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 1,793 |
| 2024-10-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 703 |
| 2024-10-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 300 |
| 2024-10-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 300 |
| 2024-10-16 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 20 |
| 2024-10-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5,902 |
| 2024-10-14 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 6,339 |
| 2024-10-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,031 |
| 2024-10-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 500 |
| 2024-10-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 50 |
| 2024-10-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 4,363 |
| 2024-10-04 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 8,886 |
| 2024-10-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 22 |
| 2024-10-02 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 800 |
| 2024-10-01 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 1,473 |
| 2024-09-30 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 3,303 |
| 2024-09-27 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,022 |
| 2024-09-26 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 1,850 |
| 2024-09-25 | 4.840 | 4.940 | 4.840 | 4.940 | 4.940 | 3,358 |
| 2024-09-24 | 4.440 | 4.640 | 4.440 | 4.640 | 4.640 | 3,218 |
| 2024-09-23 | 4.160 | 4.260 | 4.160 | 4.260 | 4.260 | 937 |
| 2024-09-19 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 130 |
| 2024-09-18 | 3.980 | 4.060 | 3.980 | 4.060 | 4.060 | 1,049 |
| 2024-09-17 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 2,423 |
| 2024-09-16 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 669 |
| 2024-09-13 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 100 |
| 2024-09-10 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 940 |
| 2024-09-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 300 |
| 2024-09-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2,500 |
| 2024-09-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 514 |
| 2024-09-02 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 2,021 |
| 2024-08-30 | 3.260 | 3.340 | 3.260 | 3.340 | 3.340 | 3,484 |
| 2024-08-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,000 |
| 2024-08-27 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,000 |
| 2024-08-22 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 3,302 |
| 2024-08-13 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 46 |
| 2024-08-12 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 100 |
| 2024-08-09 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 1,298 |
| 2024-08-07 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 18,313 |
| 2024-08-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 4,808 |
| 2024-08-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2,110 |
| 2024-08-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2,500 |
| 2024-08-01 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 7,073 |
| 2024-07-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 7,470 |
| 2024-07-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 54,001 |
| 2024-07-29 | 2.840 | 2.980 | 2.840 | 2.980 | 2.980 | 22,499 |
| 2024-07-26 | 2.600 | 2.720 | 2.600 | 2.720 | 2.720 | 8,381 |
| 2024-07-25 | 2.380 | 2.480 | 2.380 | 2.480 | 2.480 | 20,647 |
| 2024-07-24 | 2.180 | 2.280 | 2.180 | 2.280 | 2.280 | 4,944 |
| 2024-07-23 | 1.990 | 2.080 | 1.990 | 2.080 | 2.080 | 4,863 |
| 2024-07-22 | 1.810 | 1.900 | 1.810 | 1.900 | 1.900 | 2,698 |
| 2024-07-19 | 1.650 | 1.730 | 1.650 | 1.730 | 1.730 | 4,549 |
| 2024-07-18 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 5,521 |
← NewerPage 8 of 8 · 478 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.