ByteTravel, S.A. (BME:SCBYT)
Spain
· Delayed Price · Currency is EUR 4.680
+0.040 (0.86%)
Last updated: Apr 28, 2026, 12:00 PM CET
ByteTravel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | 3,100 |
| Apr 27, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | 300,042 |
| Apr 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | 302 |
| Apr 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.98% | 2,262 |
| Apr 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | 300 |
| Apr 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Apr 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | 600 |
| Apr 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 630 |
| Apr 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 2,100 |
| Apr 15, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Apr 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.88% | 1,100 |
| Apr 13, 2026 | 4.22 | 4.22 | 4.22 | 4.16 | 4.16 | - | 50 |
| Apr 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 158,420 |
| Apr 9, 2026 | 4.14 | 4.14 | 4.14 | 4.18 | 4.18 | - | 200,050 |
| Apr 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 125 |
| Apr 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | 625 |
| Apr 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | 650 |
| Apr 1, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | 200 |
| Mar 31, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | 250 |
| Mar 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | 340 |
| Mar 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | 500 |
| Mar 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.42% | 4,456 |
| Mar 25, 2026 | 4.26 | 4.26 | 4.26 | 4.22 | 4.22 | - | 111 |
| Mar 24, 2026 | 4.26 | 4.26 | 4.26 | 4.22 | 4.22 | - | 100 |
| Mar 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Mar 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Mar 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.31% | 1,650 |
| Mar 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | 500 |
| Mar 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Mar 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | 300 |
| Mar 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,900 |
| Mar 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | 250 |
| Mar 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Mar 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | 410 |
| Mar 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | 560 |
| Mar 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | 653 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 709 |
| Mar 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 103 |
| Mar 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 1,264 |
| 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 |