ByteTravel, S.A. (BME:SCBYT)
Spain
· Delayed Price · Currency is EUR 4.800
-0.100 (-2.04%)
At close: Feb 27, 2026
ByteTravel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 700 |
| Feb 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 400 |
| Feb 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 505 |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 400 |
| Feb 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Feb 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 880 |
| Feb 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 981 |
| Feb 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 681 |
| Feb 12, 2026 | 5.25 | 5.25 | 5.25 | 5.30 | 5.30 | - | 189 |
| Feb 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 300 |
| Feb 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 374 |
| Feb 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 225 |
| Feb 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 294 |
| Feb 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 932 |
| Feb 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 30, 2026 | 5.40 | 5.40 | 5.40 | 5.50 | 5.50 | - | 150 |
| Jan 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Jan 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Jan 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 400 |
| Jan 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 926 |
| Jan 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 1,010 |
| Jan 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 200 |
| Jan 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 310 |
| Jan 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 300 |
| Jan 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 350 |
| Jan 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 200 |
| Jan 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jan 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 300 |
| Jan 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 300 |
| Dec 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 3,533 |
| Dec 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | 935 |
| Dec 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 1,101 |
| Dec 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 300 |
| Dec 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Dec 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 17,700 |
| Dec 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1,000 |
| Dec 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 790 |
| Dec 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | 1,233 |
| Dec 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 2,000 |
| Dec 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | 1,000 |
| Dec 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 40 |
| Dec 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 325 |
| Dec 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 1,000 |
| Dec 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 39,260 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 300 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 350 |
| Nov 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 850 |
| Nov 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | 1,041 |
| Nov 25, 2025 | 6.15 | 6.15 | 6.15 | 6.05 | 6.05 | - | 2 |
| Nov 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Nov 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Nov 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | 375 |
| Nov 19, 2025 | 6.25 | 6.25 | 6.25 | 6.15 | 6.15 | - | 170 |
| Nov 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 1,064 |
| Nov 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | 300 |
| Nov 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 814 |
| Nov 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 6, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 3,851 |
| Nov 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 300 |
| Nov 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 300 |
| Nov 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | 100,225 |
| Oct 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | 425 |
| Oct 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 250 |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3,743 |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 492 |
| Oct 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 500 |
| Oct 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 100 |
| Oct 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2 |
| Oct 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 600 |
| Oct 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 400 |
| Oct 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 250 |
| Oct 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 500 |
| Oct 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 417 |
| Oct 9, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 491 |
| Oct 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 100 |