Lumen Technologies, Inc. (BIT:1CYTH)
Italy · Delayed Price · Currency is EUR 6.74
+0.06 (0.93%)
At close: Feb 11, 2026
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1.78% | 600 |
| Feb 10, 2026 | 6.50 | 6.65 | 6.50 | 6.68 | 6.68 | 2.58% | 137 |
| Feb 9, 2026 | 6.66 | 6.66 | 6.48 | 6.51 | 6.51 | 3.10% | 6,957 |
| Feb 6, 2026 | 6.21 | 6.36 | 6.21 | 6.32 | 6.32 | 17.81% | 1,519 |
| Feb 5, 2026 | 5.43 | 5.72 | 5.23 | 5.36 | 5.36 | -7.76% | 16,630 |
| Feb 4, 2026 | 6.85 | 6.85 | 5.70 | 5.81 | 5.81 | -20.24% | 7,725 |
| Feb 3, 2026 | 7.85 | 7.85 | 7.32 | 7.29 | 7.29 | -5.69% | 1,680 |
| Feb 2, 2026 | 7.16 | 7.16 | 7.16 | 7.73 | 7.73 | 2.29% | 876 |
| Jan 30, 2026 | 7.21 | 7.74 | 7.11 | 7.56 | 7.56 | 2.14% | 3,713 |
| Jan 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -6.52% | 150 |
| Jan 28, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.95% | - |
| Jan 27, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 11.44% | - |
| Jan 26, 2026 | 7.40 | 7.40 | 7.25 | 7.17 | 7.17 | -4.34% | 370 |
| Jan 23, 2026 | 7.87 | 7.87 | 7.58 | 7.49 | 7.49 | -3.02% | 750 |
| Jan 22, 2026 | 7.13 | 7.71 | 7.13 | 7.73 | 7.73 | 9.63% | 4,894 |
| Jan 21, 2026 | 7.00 | 7.00 | 6.94 | 7.05 | 7.05 | 3.25% | 910 |
| Jan 20, 2026 | 6.70 | 7.02 | 6.70 | 6.83 | 6.83 | -4.38% | 8,033 |
| Jan 19, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.80% | - |
| Jan 16, 2026 | 7.55 | 7.55 | 7.55 | 7.35 | 7.35 | -2.87% | 900 |
| Jan 15, 2026 | 7.01 | 7.56 | 7.01 | 7.56 | 7.56 | 7.89% | 586 |
| Jan 14, 2026 | 7.02 | 7.02 | 6.85 | 7.01 | 7.01 | 0.34% | 1,000 |
| Jan 13, 2026 | 6.92 | 6.92 | 6.92 | 6.99 | 6.99 | 1.10% | 1,000 |
| Jan 12, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -2.17% | - |
| Jan 9, 2026 | 7.09 | 7.11 | 7.07 | 7.06 | 7.06 | 0.83% | 140 |
| Jan 8, 2026 | 6.74 | 6.74 | 6.74 | 7.00 | 7.00 | -0.10% | 30 |
| Jan 7, 2026 | 6.81 | 6.81 | 6.81 | 7.01 | 7.01 | 3.25% | 30 |
| Jan 6, 2026 | 6.59 | 6.87 | 6.59 | 6.79 | 6.79 | 3.35% | 940 |
| Jan 5, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -2.65% | - |
| Jan 2, 2026 | 6.77 | 6.78 | 6.77 | 6.75 | 6.75 | 2.07% | 2,000 |
| Dec 30, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.35% | - |
| Dec 29, 2025 | 6.36 | 6.36 | 6.36 | 6.52 | 6.52 | 1.15% | 250 |
| Dec 23, 2025 | 6.53 | 6.61 | 6.27 | 6.45 | 6.45 | -4.80% | 7,880 |
| Dec 22, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.95% | - |
| Dec 19, 2025 | 6.94 | 6.94 | 6.88 | 6.91 | 6.91 | 4.02% | 6,255 |
| Dec 18, 2025 | 6.58 | 6.62 | 6.58 | 6.64 | 6.64 | -1.75% | 755 |
| Dec 17, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.49% | - |
| Dec 16, 2025 | 6.80 | 6.94 | 6.80 | 6.86 | 6.86 | -1.25% | 1,804 |
| Dec 15, 2025 | 6.81 | 6.89 | 6.81 | 6.95 | 6.95 | -5.58% | 736 |
| Dec 12, 2025 | 7.37 | 7.59 | 7.37 | 7.36 | 7.36 | 2.62% | 1,503 |
| Dec 11, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -6.00% | - |
| Dec 10, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 6.09% | - |
| Dec 9, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.06% | - |
| Dec 8, 2025 | 7.28 | 7.28 | 7.05 | 7.19 | 7.19 | -1.80% | 3,250 |
| Dec 5, 2025 | 7.70 | 7.77 | 7.43 | 7.32 | 7.32 | -5.29% | 1,686 |
| Dec 4, 2025 | 8.15 | 8.15 | 7.74 | 7.73 | 7.73 | -2.84% | 770 |
| Dec 3, 2025 | 7.99 | 7.99 | 7.61 | 7.96 | 7.96 | 5.62% | 942 |
| Dec 2, 2025 | 7.18 | 7.74 | 7.18 | 7.53 | 7.53 | 8.37% | 8,146 |
| Dec 1, 2025 | 7.05 | 7.05 | 7.05 | 6.95 | 6.95 | -1.01% | 200 |
| Nov 28, 2025 | 7.00 | 7.03 | 7.00 | 7.02 | 7.02 | 1.02% | 590 |
| Nov 27, 2025 | 7.15 | 7.15 | 7.15 | 6.95 | 6.95 | -0.74% | 141 |