Bytes Technology Group plc (FRA:9NY)
Germany
· Delayed Price · Currency is EUR 3.640
-0.420 (-10.34%)
At close: Dec 4, 2025
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Dec 4, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -10.34% | - |
| Dec 3, 2025 | 3.60 | 4.06 | 3.60 | 4.06 | 4.06 | 10.93% | 150 |
| Dec 2, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -10.29% | - |
| Dec 1, 2025 | 3.80 | 4.08 | 3.80 | 4.08 | 4.08 | 11.48% | 2,523 |
| Nov 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Nov 27, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Nov 26, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -11.71% | - |
| Nov 25, 2025 | 3.64 | 4.10 | 3.64 | 4.10 | 4.10 | 13.89% | 132 |
| Nov 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Nov 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Nov 20, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Nov 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -10.14% | - |
| Nov 18, 2025 | 3.76 | 4.14 | 3.76 | 4.14 | 4.14 | 9.52% | 140 |
| Nov 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 14, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Nov 13, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Nov 12, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -11.11% | - |
| Nov 11, 2025 | 3.78 | 4.32 | 3.78 | 4.32 | 4.32 | 13.68% | 46 |
| Nov 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Nov 7, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.52% | - |
| Nov 6, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Nov 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.92 | -1.00% | - |
| Nov 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.96 | 1.01% | - |
| Nov 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.92 | - | - |
| Oct 31, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.92 | - | - |
| Oct 30, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.92 | 1.02% | - |
| Oct 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.88 | -1.51% | - |
| Oct 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | -0.50% | - |
| Oct 27, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 3.96 | -0.99% | - |
| Oct 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | 0.50% | - |
| Oct 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.98 | 1.01% | - |
| Oct 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | -9.95% | - |
| Oct 21, 2025 | 3.92 | 4.42 | 3.92 | 4.42 | 4.38 | 0.91% | 150 |
| Oct 20, 2025 | 3.96 | 4.38 | 3.96 | 4.38 | 4.34 | 11.73% | 90 |
| Oct 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.88 | -12.50% | - |
| Oct 16, 2025 | 3.96 | 4.48 | 3.96 | 4.48 | 4.44 | 10.89% | 4,758 |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | -11.79% | - |
| Oct 14, 2025 | 4.48 | 4.64 | 4.48 | 4.58 | 4.54 | 4.09% | 430 |
| Oct 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | -0.90% | - |
| Oct 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | 2.30% | - |
| Oct 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | -0.46% | - |
| Oct 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.32 | -10.66% | - |
| Oct 7, 2025 | 4.32 | 4.88 | 4.32 | 4.88 | 4.84 | 12.96% | 920 |
| Oct 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.28 | 0.47% | - |
| Oct 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | - | - |
| Oct 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | - | - |
| Oct 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | 0.94% | - |
| Sep 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | - | - |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | 0.47% | - |
| Sep 26, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | - | - |
| Sep 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | -2.30% | - |
| Sep 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | 1.40% | - |
| Sep 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | -10.08% | - |
| Sep 22, 2025 | 4.22 | 4.76 | 4.22 | 4.76 | 4.72 | 8.18% | 4,100 |
| Sep 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | -0.45% | - |
| Sep 18, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.38 | -0.90% | - |
| Sep 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | -1.76% | - |
| Sep 16, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.50 | -1.73% | - |
| Sep 15, 2025 | 4.56 | 4.62 | 4.56 | 4.62 | 4.58 | 1.32% | - |
| Sep 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.52 | -2.15% | - |
| Sep 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | -2.10% | - |
| Sep 10, 2025 | 4.68 | 4.76 | 4.68 | 4.76 | 4.72 | 3.03% | - |
| Sep 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | 1.76% | - |
| Sep 8, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.50 | 0.44% | - |
| Sep 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.48 | 1.35% | - |
| Sep 4, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | 0.45% | - |
| Sep 3, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | -1.77% | - |
| Sep 2, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.48 | 2.73% | - |
| Sep 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - | - |
| Aug 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - | - |
| Aug 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | 1.38% | - |
| Aug 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | -1.81% | - |
| Aug 26, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.38 | 0.45% | - |
| Aug 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | 1.38% | - |
| Aug 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | -8.05% | - |
| Aug 21, 2025 | 4.20 | 4.72 | 4.20 | 4.72 | 4.68 | 10.80% | 78 |
| Aug 20, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | 1.43% | 1,512 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | -1.41% | - |
| Aug 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | 8.12% | - |
| Aug 15, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.90 | 0.51% | - |
| Aug 14, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.88 | 1.03% | - |
| Aug 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.84 | -1.52% | - |
| Aug 12, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.90 | -1.99% | - |
| Aug 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.98 | 0.50% | - |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.96 | 2.56% | - |
| Aug 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | -1.02% | - |
| Aug 6, 2025 | 3.88 | 3.94 | 3.88 | 3.94 | 3.90 | -1.50% | - |
| Aug 5, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 3.96 | 2.04% | - |
| Aug 4, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.88 | -1.51% | - |
| Aug 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | 1.53% | - |
| Jul 31, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.88 | 2.62% | - |
| Jul 30, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | 2.14% | - |
| Jul 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | -1.06% | - |
| Jul 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 3.85% | - |
| Jul 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | -2.15% | - |
| Jul 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | 0.54% | - |
| Jul 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | 0.54% | - |
| Jul 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | 1.66% | - |
| Jul 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | -1.63% | - |