Lumen Technologies, Inc. (BIT:1CYTH)
Italy · Delayed Price · Currency is EUR 8.43
-1.08 (-11.32%)
At close: Oct 31, 2025
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.35 | 9.35 | 7.44 | 8.43 | 8.43 | -11.32% | 26,179 |
| Oct 30, 2025 | 9.46 | 9.76 | 9.09 | 9.50 | 9.50 | 4.52% | 12,007 |
| Oct 29, 2025 | 8.73 | 9.25 | 8.71 | 9.09 | 9.09 | 11.16% | 17,229 |
| Oct 28, 2025 | 7.95 | 8.32 | 7.78 | 8.18 | 8.18 | 7.76% | 4,938 |
| Oct 27, 2025 | 7.16 | 7.59 | 7.14 | 7.59 | 7.59 | 8.35% | 7,899 |
| Oct 24, 2025 | 6.85 | 7.12 | 6.74 | 7.01 | 7.01 | 10.52% | 4,941 |
| Oct 23, 2025 | 6.37 | 6.41 | 6.22 | 6.34 | 6.34 | 7.13% | 11,681 |
| Oct 22, 2025 | 6.13 | 6.13 | 6.13 | 5.92 | 5.92 | -4.29% | 1,449 |
| Oct 21, 2025 | 6.12 | 6.24 | 6.12 | 6.18 | 6.18 | 3.86% | 504 |
| Oct 20, 2025 | 5.88 | 5.96 | 5.88 | 5.95 | 5.95 | 2.59% | 1,680 |
| Oct 17, 2025 | 5.71 | 5.88 | 5.26 | 5.80 | 5.80 | -6.39% | 3,526 |
| Oct 16, 2025 | 6.12 | 6.36 | 6.12 | 6.20 | 6.20 | 1.44% | 2,063 |
| Oct 15, 2025 | 6.02 | 6.33 | 6.02 | 6.11 | 6.11 | 3.84% | 6,436 |
| Oct 14, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.80% | - |
| Oct 13, 2025 | 5.80 | 5.89 | 5.78 | 5.78 | 5.78 | -1.40% | 1,210 |
| Oct 10, 2025 | 6.04 | 6.12 | 6.04 | 5.86 | 5.86 | 0.39% | 7,200 |
| Oct 9, 2025 | 5.81 | 6.05 | 5.81 | 5.84 | 5.84 | -3.52% | 12 |
| Oct 8, 2025 | 6.02 | 6.02 | 6.02 | 6.05 | 6.05 | 0.27% | 530 |
| Oct 7, 2025 | 6.14 | 6.17 | 5.95 | 6.04 | 6.04 | -2.66% | 5,403 |
| Oct 6, 2025 | 5.66 | 6.20 | 5.65 | 6.20 | 6.20 | 12.85% | 5,510 |
| Oct 3, 2025 | 5.44 | 5.53 | 5.36 | 5.49 | 5.49 | -0.60% | 2,550 |
| Oct 2, 2025 | 5.25 | 5.53 | 5.21 | 5.53 | 5.53 | 9.79% | 3,350 |
| Oct 1, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -3.16% | - |
| Sep 30, 2025 | 5.10 | 5.10 | 5.10 | 5.20 | 5.20 | 4.57% | 991 |
| Sep 29, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.07% | - |
| Sep 26, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3.40% | - |
| Sep 25, 2025 | 4.78 | 4.78 | 4.78 | 4.91 | 4.91 | 0.74% | 950 |
| Sep 24, 2025 | 4.99 | 5.08 | 4.81 | 4.87 | 4.87 | -8.14% | 3,183 |
| Sep 23, 2025 | 5.33 | 5.33 | 5.33 | 5.31 | 5.31 | -4.40% | 370 |
| Sep 22, 2025 | 4.72 | 5.46 | 4.72 | 5.55 | 5.55 | 14.81% | 5,544 |
| Sep 19, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.88% | - |
| Sep 18, 2025 | 4.96 | 4.96 | 4.75 | 4.79 | 4.79 | 0.71% | 1,222 |
| Sep 17, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.21% | - |
| Sep 16, 2025 | 4.90 | 4.90 | 4.76 | 4.70 | 4.70 | -5.39% | 1,385 |
| Sep 15, 2025 | 5.15 | 5.15 | 5.15 | 4.97 | 4.97 | -2.05% | 100 |
| Sep 12, 2025 | 5.19 | 5.19 | 5.05 | 5.07 | 5.07 | -5.55% | 2,287 |
| Sep 11, 2025 | 5.25 | 5.60 | 5.23 | 5.37 | 5.37 | 4.70% | 6,871 |
| Sep 10, 2025 | 4.98 | 5.36 | 4.57 | 5.13 | 5.13 | 13.30% | 3,175 |
| Sep 9, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 9.06% | - |
| Sep 8, 2025 | 3.91 | 3.94 | 3.91 | 4.15 | 4.15 | 2.27% | 1,370 |
| Sep 5, 2025 | 4.38 | 4.38 | 4.15 | 4.06 | 4.06 | -7.22% | 1,000 |
| Sep 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 11.38% | - |
| Sep 3, 2025 | 4.10 | 4.10 | 4.10 | 3.93 | 3.93 | -4.38% | 250 |
| Sep 2, 2025 | 4.19 | 4.19 | 4.19 | 4.11 | 4.11 | -2.82% | 215 |
| Sep 1, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Aug 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.69% | - |
| Aug 28, 2025 | 4.69 | 4.75 | 4.57 | 4.34 | 4.34 | 1.88% | 3,027 |
| Aug 27, 2025 | 4.06 | 4.26 | 4.06 | 4.26 | 4.26 | 6.31% | 315 |
| Aug 26, 2025 | 4.08 | 4.08 | 4.06 | 4.01 | 4.01 | -0.05% | 101 |
| Aug 25, 2025 | 4.02 | 4.02 | 4.02 | 4.01 | 4.01 | 3.83% | 37 |