Bytetravel S.A Historical Price Chart

Bytetravel S.A Historical Price Data

Date Close Change % Open High Low Volume
Apr 24, 2026€4.60-0.86%€4.60€4.60€4.60302
Apr 23, 2026€4.64+4.98%€4.64€4.64€4.642.3K
Apr 22, 2026€4.42+1.38%€4.42€4.42€4.42300
Apr 21, 2026€4.360.00%€4.36€4.36€4.36N/A
Apr 20, 2026€4.36+1.40%€4.36€4.36€4.36600
Apr 17, 2026€4.300.00%€4.30€4.30€4.30630
Apr 16, 2026€4.30+0.47%€4.30€4.30€4.302.1K
Apr 15, 2026€4.280.00%€4.28€4.28€4.28N/A
Apr 14, 2026€4.28+2.88%€4.28€4.28€4.281.1K
Apr 13, 2026€4.160.00%€4.22€4.22€4.1650
Apr 10, 2026€4.16-0.48%€4.16€4.16€4.16158.4K
Apr 9, 2026€4.180.00%€4.14€4.18€4.14200.0K
Apr 8, 2026€4.180.00%€4.18€4.18€4.18125
Apr 7, 2026€4.18-0.95%€4.18€4.18€4.18625
Apr 2, 2026€4.22-1.40%€4.22€4.22€4.22650
Apr 1, 2026€4.28-0.93%€4.28€4.28€4.28200
Mar 31, 2026€4.32+0.93%€4.32€4.32€4.32250
Mar 30, 2026€4.28+0.94%€4.28€4.28€4.28340
Mar 27, 2026€4.24-0.93%€4.24€4.24€4.24500
Mar 26, 2026€4.28+1.42%€4.28€4.28€4.284.5K
Mar 25, 2026€4.220.00%€4.26€4.26€4.22111
Mar 24, 2026€4.220.00%€4.26€4.26€4.22100
Mar 23, 2026€4.220.00%€4.22€4.22€4.22N/A
Mar 20, 2026€4.220.00%€4.22€4.22€4.22N/A
Mar 19, 2026€4.22-2.31%€4.22€4.22€4.221.6K
Mar 18, 2026€4.32-0.92%€4.32€4.32€4.32500
Mar 17, 2026€4.360.00%€4.36€4.36€4.36N/A
Mar 16, 2026€4.36+1.40%€4.36€4.36€4.36300
Mar 13, 2026€4.300.00%€4.30€4.30€4.30N/A
Mar 12, 2026€4.300.00%€4.30€4.30€4.301.9K
Mar 11, 2026€4.30+0.94%€4.30€4.30€4.30250
Mar 10, 2026€4.260.00%€4.26€4.26€4.26N/A
Mar 9, 2026€4.26-1.39%€4.26€4.26€4.26410
Mar 6, 2026€4.32-2.26%€4.32€4.32€4.32560
Mar 5, 2026€4.42-1.78%€4.42€4.42€4.42653
Mar 4, 2026€4.50-2.17%€4.50€4.50€4.50709
Mar 3, 2026€4.600.00%€4.60€4.60€4.60103
Mar 2, 2026€4.60-4.17%€4.60€4.60€4.601.3K
Feb 27, 2026€4.80-2.04%€4.80€4.80€4.80700
Feb 26, 2026€4.90-2.00%€4.90€4.90€4.90400
Feb 25, 2026€5.000.00%€5.00€5.00€5.00505
Feb 24, 2026€5.000.00%€5.00€5.00€5.00N/A
Feb 23, 2026€5.000.00%€5.00€5.00€5.00N/A
Feb 20, 2026€5.000.00%€5.00€5.00€5.00400
Feb 19, 2026€5.000.00%€5.00€5.00€5.00N/A
Feb 18, 2026€5.000.00%€5.00€5.00€5.00100
Feb 17, 2026€5.00-1.96%€5.00€5.00€5.00880
Feb 16, 2026€5.10-1.92%€5.10€5.10€5.10981
Feb 13, 2026€5.20-1.89%€5.20€5.20€5.20681
Feb 12, 2026€5.300.00%€5.25€5.30€5.25189
Feb 11, 2026€5.300.00%€5.30€5.30€5.30300
Feb 10, 2026€5.300.00%€5.30€5.30€5.30N/A
Feb 9, 2026€5.30-1.85%€5.30€5.30€5.30374
Feb 6, 2026€5.400.00%€5.40€5.40€5.40N/A
Feb 5, 2026€5.400.00%€5.40€5.40€5.40225
Feb 4, 2026€5.400.00%€5.40€5.40€5.40294
Feb 3, 2026€5.40-1.82%€5.40€5.40€5.40932
Feb 2, 2026€5.500.00%€5.50€5.50€5.50N/A
Jan 30, 2026€5.500.00%€5.40€5.50€5.40150
Jan 29, 2026€5.500.00%€5.50€5.50€5.50N/A
Date Close Change % Open High Low Volume
Apr 20, 2026€4.60+6.98%€4.36€4.64€4.363.5K
Apr 13, 2026€4.30+3.37%€4.22€4.30€4.163.9K
Apr 6, 2026€4.16-1.42%€4.18€4.18€4.14359.2K
Mar 30, 2026€4.22-0.47%€4.28€4.32€4.221.4K
Mar 23, 2026€4.24+0.47%€4.22€4.28€4.225.2K
Mar 16, 2026€4.22-1.86%€4.36€4.36€4.222.4K
Mar 9, 2026€4.30-0.46%€4.26€4.30€4.262.6K
Mar 2, 2026€4.32-10.00%€4.60€4.60€4.323.3K
Feb 23, 2026€4.80-4.00%€5.00€5.00€4.801.6K
Feb 16, 2026€5.00-3.85%€5.10€5.10€5.002.4K
Feb 9, 2026€5.20-3.70%€5.30€5.30€5.201.5K
Feb 2, 2026€5.40-1.82%€5.50€5.50€5.401.5K
Jan 26, 2026€5.500.00%€5.50€5.50€5.40350
Jan 19, 2026€5.50-1.79%€5.60€5.60€5.402.3K
Jan 12, 2026€5.600.00%€5.60€5.70€5.60510
Jan 5, 2026€5.60+6.67%€5.35€5.60€5.351.2K
Dec 29, 2025€5.25-7.08%€5.50€5.50€5.255.9K
Dec 22, 2025€5.650.00%€5.65€5.65€5.6518.0K
Dec 15, 2025€5.65-5.04%€5.80€5.90€5.656.0K
Dec 8, 2025€5.950.00%€5.95€5.95€5.9540
Dec 1, 2025€5.95+0.85%€6.00€6.00€5.8540.9K
Nov 24, 2025€5.90-2.48%€6.05€6.15€5.802.2K
Nov 17, 2025€6.05-3.20%€6.15€6.25€6.051.6K
Nov 10, 2025€6.250.00%€6.15€6.25€6.151.1K
Nov 3, 2025€6.25+3.31%€6.05€6.25€6.054.5K
Oct 27, 2025€6.05+0.83%€6.10€6.10€5.95100.9K
Oct 20, 2025€6.00-1.64%€6.10€6.10€6.004.8K
Oct 13, 2025€6.10+1.67%€6.10€6.10€6.051.8K
Oct 6, 2025€6.000.00%€6.15€6.15€6.003.2K
Sep 29, 2025€6.000.00%€6.10€6.10€5.902.4K
Sep 22, 2025€6.00+3.45%€5.70€6.00€5.702.0K
Sep 15, 2025€5.800.00%€5.80€5.80€5.70211
Sep 8, 2025€5.80-3.33%€5.90€5.90€5.801.2K
Sep 1, 2025€6.000.00%€5.75€6.00€5.752.4K
Aug 25, 2025€6.000.00%€6.00€6.00€5.801.9K
Aug 18, 2025€6.00+4.35%€5.75€6.10€5.751.5K
Aug 11, 2025€5.75-3.36%€5.95€5.95€5.75558
Aug 4, 2025€5.95-2.46%€6.10€6.10€5.85569
Jul 28, 2025€6.100.00%€6.10€6.10€6.10500
Jul 21, 2025€6.10-0.81%€6.15€6.15€6.053.9K
Jul 14, 2025€6.15+5.13%€5.85€6.15€5.7511.2K
Jul 7, 2025€5.85+1.74%€5.75€5.90€5.758.2K
Jun 30, 2025€5.75-4.17%€5.85€5.85€5.456.0K
Jun 23, 2025€6.00-4.76%€6.30€6.30€6.00810
Jun 16, 2025€6.30-6.67%€6.65€6.65€6.301.6K
Jun 9, 2025€6.75-0.74%€6.70€6.80€6.70370
Jun 2, 2025€6.800.00%€6.80€6.80€6.80N/A
May 26, 2025€6.800.00%€6.80€6.90€6.80600
May 19, 2025€6.800.00%€6.80€7.00€6.804.3K
May 12, 2025€6.80-0.73%€6.80€6.85€6.80615
May 5, 2025€6.850.00%€6.85€6.85€6.80590
Apr 28, 2025€6.85-2.14%€6.85€7.00€6.85423
Apr 21, 2025€7.000.00%€7.00€7.00€7.00575
Apr 14, 2025€7.00+9.38%€6.70€7.00€6.702.3K
Apr 7, 2025€6.40-9.86%€6.90€6.90€6.401.7K
Mar 31, 2025€7.100.00%€7.10€7.10€6.901.6K
Mar 24, 2025€7.100.00%€7.10€7.15€7.105.4K
Mar 17, 2025€7.10-1.39%€7.15€7.15€7.103.5K
Mar 10, 2025€7.200.00%€7.20€7.20€7.209.2K
Mar 3, 2025€7.200.00%€7.10€7.20€7.102.3K
Date Close Change % Open High Low Volume
Apr 1, 2026€4.60+6.48%€4.28€4.64€4.14367.4K
Mar 1, 2026€4.32-10.00%€4.60€4.60€4.2214.1K
Feb 1, 2026€4.80-12.73%€5.50€5.50€4.807.0K
Jan 1, 2026€5.50+4.76%€5.25€5.70€5.254.6K
Dec 1, 2025€5.25-11.02%€6.00€6.00€5.2570.5K
Nov 1, 2025€5.90-2.48%€6.05€6.25€5.809.4K
Oct 1, 2025€6.05-0.82%€5.90€6.15€5.90112.5K
Sep 1, 2025€6.10+1.67%€5.75€6.10€5.706.4K
Aug 1, 2025€6.00-1.64%€6.10€6.10€5.754.6K
Jul 1, 2025€6.10+4.27%€5.70€6.15€5.4529.3K
Jun 1, 2025€5.85-13.97%€6.80€6.80€5.853.3K
May 1, 2025€6.80-0.73%€6.85€7.00€6.806.1K
Apr 1, 2025€6.85-3.52%€7.10€7.10€6.406.4K
Mar 1, 2025€7.10-1.39%€7.10€7.20€7.1020.7K
Feb 1, 2025€7.20+2.13%€7.20€7.25€7.1522.4K
Jan 1, 2025€7.05-1.40%€7.25€7.95€6.8033.4K
Dec 1, 2024€7.15+27.68%€5.75€7.15€5.7532.5K
Nov 1, 2024€5.60+4.67%€5.35€5.60€5.3035.8K
Oct 1, 2024€5.35+2.88%€5.25€5.35€4.9035.9K
Sep 1, 2024€5.20+55.69%€3.50€5.25€3.5025.3K
Aug 1, 2024€3.34+11.33%€3.12€3.34€3.0845.0K
Jul 1, 2024€3.000.00%€1.26€3.12€1.26135.6K
Date Close Change % Dividends Total Return % Open High Low Volume
2026€4.60-12.38%--12.38%€5.25€5.70€4.14393.1K
2025€5.25-26.57%--26.57%€7.25€7.95€5.25325.0K
2024€7.150.00%-0.00%€1.26€7.15€1.26310.2K

How Bytetravel S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Bytetravel S.A Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
139.13M Small-cap 6.98% 9.00% -16.36% -23.33% -12.38% -34.29% 165.90% 165.90% 165.90% 165.90% 165.90%
166.70B Large-cap -4.47% 5.50% -3.28% 5.75% -6.71% 7.93% 68.68% 77.45% 87.51% 334.02% 714.88%
339.04M Mid-cap 8.05% 9.90% -18.07% -60.44% -18.07% -50.69% -40.48% -32.64% 73.12% -70.67% -70.67%
3.40B Large-cap -2.92% 6.19% -2.92% -4.07% -6.75% 23.04% 3.59% 22.19% 101.28% 431.95% 420.22%
2.84B Large-cap 0.00% 0.31% 7.26% 3.17% 3.17% 54.76% 169.71% 164.23% 32.92% 95.20% -39.42%
H
HBX HBX
N/A -6.52% 6.12% -20.22% -11.78% -11.54% -17.21% -42.19% -42.19% -42.19% -42.19% -42.19%

Calculate Your Bytetravel S.A Investment Returns

Long-Term Investment Performance Analysis

Bytetravel S.A stock price in Jul 2024 was €1.73, A €1,000.00 lump sum investment in Bytetravel S.A made 1 years ago would be worth approximately €2,658.96 today, representing a strong return of 165.90%. This translates to an annualized return (CAGR) of 73.54%.

1 Year 9 Months Investment Scenario (Jul 2024 - Apr 2026)

Initial Investment €1,000.00
Current Value €2,658.96
Annual Return (CAGR) 73.54%
Shares Owned 578.0

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Bytetravel S.A has delivered a total return of -34.3%.

  • 52-Week High reached EUR7.00 on N/A.
  • 52-Week Low touched EUR4.14 on N/A.
  • Current Price trading at EUR4.60 as of July 19, 2026.

Over the past 5 years, investing EUR10,000.00 in Bytetravel S.A (scbyt) would have grown to approximately EUR26,590.00 as of July 19, 2026, representing a total return of 165.9%.

This represents a compound annual growth rate (CAGR) of 21.6% over the 5-year period.

Bytetravel S.A (scbyt) has delivered an annualized return of 10.3% over the past 10 years.

To illustrate: EUR10,000.00 invested in Bytetravel S.A would have grown to EUR26,590.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.

Bytetravel S.A (scbyt) has achieved its strongest performance over the 3 years period, delivering a total return of 165.9%.

Bytetravel S.A (scbyt) shows the following performance across different time periods:

Positive Returns: 3 years (+165.9%), 5 years (+165.9%), 10 years (+165.9%)

Negative Returns: 12 months (-34.3%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.