Cyberoo S.p.A. (BIT:CYB)
Italy
· Delayed Price · Currency is EUR 1.455
-0.005 (-0.34%)
At close: Dec 5, 2025
Cyberoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | -0.34% | 32,838 |
| Dec 4, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 3.55% | 24,092 |
| Dec 3, 2025 | 1.37 | 1.42 | 1.36 | 1.41 | 1.41 | 1.44% | 38,015 |
| Dec 2, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 1.09% | 24,047 |
| Dec 1, 2025 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | - | 19,137 |
| Nov 28, 2025 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | - | 34,609 |
| Nov 27, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | -0.36% | 37,248 |
| Nov 26, 2025 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 2.60% | 54,167 |
| Nov 25, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | -0.37% | 13,659 |
| Nov 24, 2025 | 1.39 | 1.41 | 1.33 | 1.35 | 1.35 | -2.88% | 58,019 |
| Nov 21, 2025 | 1.40 | 1.43 | 1.36 | 1.39 | 1.39 | -2.46% | 53,557 |
| Nov 20, 2025 | 1.42 | 1.44 | 1.39 | 1.43 | 1.43 | 1.79% | 41,422 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.35 | 1.40 | 1.40 | -6.04% | 127,733 |
| Nov 18, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | -0.67% | 13,488 |
| Nov 17, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 1.01% | 23,134 |
| Nov 14, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -1.00% | 32,488 |
| Nov 13, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 14,746 |
| Nov 12, 2025 | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | -1.31% | 23,611 |
| Nov 11, 2025 | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | 0.66% | 14,691 |
| Nov 10, 2025 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 1.00% | 31,616 |
| Nov 7, 2025 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -0.66% | 8,739 |
| Nov 6, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -1.94% | 21,198 |
| Nov 5, 2025 | 1.56 | 1.57 | 1.50 | 1.55 | 1.55 | - | 24,184 |
| Nov 4, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 3.34% | 24,571 |
| Nov 3, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.33% | 38,284 |
| Oct 31, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 56,715 |
| Oct 30, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 32,300 |
| Oct 29, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | - | 65,394 |
| Oct 28, 2025 | 1.56 | 1.61 | 1.54 | 1.54 | 1.54 | -1.28% | 88,439 |
| Oct 27, 2025 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | 2.30% | 36,990 |
| Oct 24, 2025 | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | -0.65% | 50,780 |
| Oct 23, 2025 | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | 0.99% | 81,593 |
| Oct 22, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -0.65% | 15,581 |
| Oct 21, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.97% | 33,349 |
| Oct 20, 2025 | 1.58 | 1.59 | 1.51 | 1.55 | 1.55 | -0.96% | 87,593 |
| Oct 17, 2025 | 1.57 | 1.58 | 1.52 | 1.56 | 1.56 | -0.95% | 62,599 |
| Oct 16, 2025 | 1.56 | 1.58 | 1.51 | 1.58 | 1.58 | 1.94% | 36,022 |
| Oct 15, 2025 | 1.54 | 1.64 | 1.53 | 1.55 | 1.55 | -1.90% | 100,719 |
| Oct 14, 2025 | 1.62 | 1.62 | 1.49 | 1.58 | 1.58 | -2.78% | 181,466 |
| Oct 13, 2025 | 1.69 | 1.73 | 1.58 | 1.62 | 1.62 | -4.14% | 103,152 |
| Oct 10, 2025 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | -0.88% | 30,979 |
| Oct 9, 2025 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | -1.45% | 62,628 |
| Oct 8, 2025 | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -1.70% | 36,376 |
| Oct 7, 2025 | 1.85 | 1.85 | 1.73 | 1.76 | 1.76 | 2.92% | 43,994 |
| Oct 6, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 0.88% | 26,216 |
| Oct 3, 2025 | 1.71 | 1.74 | 1.67 | 1.70 | 1.70 | -2.02% | 76,612 |
| Oct 2, 2025 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -1.98% | 40,978 |
| Oct 1, 2025 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | -0.84% | 28,101 |
| Sep 30, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | 0.56% | 44,274 |
| Sep 29, 2025 | 1.82 | 1.84 | 1.74 | 1.77 | 1.77 | -2.48% | 62,295 |