Cyberoo S.p.A. (BIT:CYB)
Italy
· Delayed Price · Currency is EUR 1.815
-0.115 (-5.96%)
Sep 26, 2025, 5:35 PM CET
Cyberoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.81 | 1.86 | 1.65 | 1.82 | 1.82 | -5.70% | 192,142 |
| Sep 25, 2025 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | 1.58% | 35,436 |
| Sep 24, 2025 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 1.06% | 45,035 |
| Sep 23, 2025 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | 1.62% | 21,768 |
| Sep 22, 2025 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -2.63% | 36,789 |
| Sep 19, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | - | 8,329 |
| Sep 18, 2025 | 1.92 | 1.96 | 1.90 | 1.90 | 1.90 | -1.04% | 87,559 |
| Sep 17, 2025 | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | - | 18,538 |
| Sep 16, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 33,022 |
| Sep 15, 2025 | 1.97 | 2.02 | 1.89 | 1.92 | 1.92 | -3.03% | 177,866 |
| Sep 12, 2025 | 1.85 | 2.02 | 1.85 | 1.98 | 1.98 | 8.20% | 209,486 |
| Sep 11, 2025 | 1.85 | 1.89 | 1.81 | 1.83 | 1.83 | 0.55% | 59,692 |
| Sep 10, 2025 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -1.09% | 11,748 |
| Sep 9, 2025 | 1.89 | 1.89 | 1.78 | 1.84 | 1.84 | -1.08% | 62,079 |
| Sep 8, 2025 | 1.86 | 1.89 | 1.86 | 1.86 | 1.86 | 1.09% | 8,534 |
| Sep 5, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -1.60% | 34,848 |
| Sep 4, 2025 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | 1.08% | 9,127 |
| Sep 3, 2025 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | 0.54% | 17,974 |
| Sep 2, 2025 | 1.93 | 1.93 | 1.83 | 1.84 | 1.84 | -3.16% | 45,199 |
| Sep 1, 2025 | 1.84 | 1.91 | 1.84 | 1.90 | 1.90 | 3.26% | 104,434 |
| Aug 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 2,629 |
| Aug 28, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | - | 64,616 |
| Aug 27, 2025 | 1.80 | 1.85 | 1.78 | 1.83 | 1.83 | 1.67% | 676,330 |
| Aug 26, 2025 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -2.70% | 63,721 |
| Aug 25, 2025 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -1.60% | 27,235 |
| Aug 22, 2025 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | -0.53% | 22,605 |
| Aug 21, 2025 | 1.82 | 1.93 | 1.82 | 1.89 | 1.89 | 2.16% | 107,686 |
| Aug 20, 2025 | 1.81 | 1.85 | 1.79 | 1.85 | 1.85 | 2.21% | 39,133 |
| Aug 19, 2025 | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | 2.26% | 59,006 |
| Aug 18, 2025 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | - | 11,246 |
| Aug 14, 2025 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -1.12% | 47,791 |
| Aug 13, 2025 | 1.71 | 1.82 | 1.68 | 1.79 | 1.79 | 5.92% | 60,045 |
| Aug 12, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 32,050 |
| Aug 11, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.58% | 19,942 |
| Aug 8, 2025 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | 0.58% | 14,090 |
| Aug 7, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | 1.18% | 14,908 |
| Aug 6, 2025 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.86% | 34,483 |
| Aug 5, 2025 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 108,112 |
| Aug 4, 2025 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 1.18% | 35,715 |
| Aug 1, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | - | 13,179 |
| Jul 31, 2025 | 1.71 | 1.74 | 1.67 | 1.69 | 1.69 | -0.59% | 44,410 |
| Jul 30, 2025 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 3.03% | 58,810 |
| Jul 29, 2025 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -3.51% | 73,060 |
| Jul 28, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | - | 41,102 |
| Jul 25, 2025 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | -0.58% | 42,717 |
| Jul 24, 2025 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | 1.78% | 39,011 |
| Jul 23, 2025 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | -0.59% | 31,201 |
| Jul 22, 2025 | 1.73 | 1.75 | 1.66 | 1.70 | 1.70 | - | 64,779 |
| Jul 21, 2025 | 1.65 | 1.79 | 1.65 | 1.70 | 1.70 | 3.03% | 128,351 |
| Jul 18, 2025 | 1.73 | 1.73 | 1.62 | 1.65 | 1.65 | -1.20% | 56,756 |