BME · BYTE · stock
ByteTravel, S.A. (BYTE) stock price history
Every BME trading session of ByteTravel, S.A. from Jul 31, 2024 to Sep 28, 2026: 527 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BYTE adjusted close, 2024 to 2026
- €7.95
- All time high, 2025
- €6.25
- 52 week high, €3.68 low
- 527
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
BYTE key facts
- ByteTravel, S.A. (BYTE) closed at €3.68 on Sep 28, 2026 on BME.
- BYTE's all time high close is €7.95, set on Jan 6, 2025; its all time low close is €1.58 on Jul 31, 2024.
- BYTE's 52 week range is €3.68 to €6.25.
- BYTE returned -38.7% over the year to Sep 28, 2026.
- Since Jul 31, 2024 BYTE returned +133%, +47.9% a year compounded.
- BYTE's deepest drawdown was -53.7% from Jan 6, 2025 to Sep 28, 2026.
- DataCedar holds 527 daily sessions of BYTE history from Jul 31, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BYTE price chart, 2024 to 2026
BYTE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | -14.8% |
| 6 months | -13.2% |
| Year to date | -31.2% |
| 1 year | -38.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 31, 2024 | +132.9% |
| Compound annual growth, 2.2 years | +47.9% |
BYTE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €7.95 on Jan 6, 2025
- All time low close
- €1.58 on Jul 31, 2024
- 52 week high
- €6.25 on Nov 6, 2025
- 52 week low
- €3.68 on Sep 28, 2026
- Deepest drawdown
- -53.7% from Jan 6, 2025 to Sep 28, 2026, not yet recovered
- Best single session
- +97.5% on Aug 6, 2024
- Worst single session
- -22.3% on Aug 24, 2026
- Volatility, 1 year annualised
- 34.7%
- Sessions closing higher, 1 year
- 19%
- Growth of 1 since 2024
- 2.3×
- Best calendar year
- 2025, -27%
- Worst calendar year
- 2025, -27%
BYTE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jul 31, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €5.25 | €5.70 | €3.68 | €3.68 | -29.9% | 728.5K | 164 |
| 2025 | €7.25 | €7.95 | €5.25 | €5.25 | -26.6% | 247.5K | 255 |
| 2024 | €1.58 | €7.15 | €1.58 | €7.15 | n/a | 132.1K | 108 |
BYTE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €3.68 | -8.0% |
| August 2026 | €4.00 | -22.3% |
| July 2026 | €5.15 | +19.2% |
| June 2026 | €4.32 | -2.7% |
| May 2026 | €4.44 | -6.7% |
| April 2026 | €4.76 | +10.2% |
| March 2026 | €4.32 | -10.0% |
| February 2026 | €4.80 | -12.7% |
| January 2026 | €5.50 | +4.8% |
| December 2025 | €5.25 | -11.0% |
| November 2025 | €5.90 | -2.5% |
| October 2025 | €6.05 | -0.8% |
About the BYTE data
Daily bars. 527 sessions from Jul 31, 2024 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 31, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BYTE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
BYTE share price history
