Lumen Technologies, Inc. (BIT:1CYTH)
Italy · Delayed Price · Currency is EUR 4.151
+0.091 (2.25%)
At close: Sep 8, 2025
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.91 | 4.15 | 3.91 | 4.15 | - | 2.27% | 1,370 |
| Sep 5, 2025 | 4.38 | 4.38 | 4.06 | 4.06 | - | 3.34% | 1,000 |
| Sep 4, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | - | - | - |
| Sep 3, 2025 | 4.10 | 4.10 | 3.93 | 3.93 | - | -4.38% | 250 |
| Sep 2, 2025 | 4.19 | 4.19 | 4.11 | 4.11 | - | -5.43% | 215 |
| Sep 1, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | - | - |
| Aug 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | - | - |
| Aug 28, 2025 | 4.69 | 4.75 | 4.34 | 4.34 | - | 1.88% | 3,027 |
| Aug 27, 2025 | 4.06 | 4.26 | 4.06 | 4.26 | - | 6.31% | 315 |
| Aug 26, 2025 | 4.08 | 4.08 | 4.01 | 4.01 | - | -0.05% | 101 |
| Aug 25, 2025 | 4.02 | 4.02 | 4.01 | 4.01 | - | 8.31% | 37 |
| Aug 22, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | - | - | - |
| Aug 21, 2025 | 4.00 | 4.00 | 3.71 | 3.71 | - | -5.29% | 4,099 |
| Aug 20, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | - | - | - |
| Aug 19, 2025 | 4.22 | 4.22 | 3.91 | 3.91 | - | -1.44% | 938 |
| Aug 18, 2025 | 4.01 | 4.09 | 3.78 | 3.97 | - | 10.68% | 8,475 |
| Aug 14, 2025 | 3.58 | 3.82 | 3.58 | 3.59 | - | 12.70% | 2,000 |
| Aug 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | - |
| Aug 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | - |
| Aug 11, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | - |
| Aug 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | - |
| Aug 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | - |
| Aug 6, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | - | -0.22% | 46 |
| Aug 5, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | - | - | - |
| Aug 4, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | - | -17.64% | 850 |
| Aug 1, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | - | - | - |
| Jul 31, 2025 | 3.90 | 3.90 | 3.87 | 3.87 | - | -1.45% | 250 |
| Jul 30, 2025 | 4.00 | 4.00 | 3.93 | 3.93 | - | 1.92% | 100 |
| Jul 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | - | - |
| Jul 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | - | - |
| Jul 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | - | - |
| Jul 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | - | - |
| Jul 23, 2025 | 3.79 | 3.86 | 3.79 | 3.86 | - | 4.27% | 40 |
| Jul 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | 0.11% | 2,000 |
| Jul 21, 2025 | 3.72 | 3.72 | 3.69 | 3.69 | - | -3.98% | 250 |
| Jul 18, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | - | - |
| Jul 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | - | - |
| Jul 16, 2025 | 3.89 | 3.89 | 3.85 | 3.85 | - | -3.44% | 7,844 |
| Jul 15, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | - | 4.32% | 400 |
| Jul 14, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | - | - |
| Jul 11, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | - | -1.57% | 300 |
| Jul 10, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | - | - |
| Jul 9, 2025 | 3.84 | 3.88 | 3.84 | 3.88 | - | -1.27% | 725 |
| Jul 8, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | - | - | - |
| Jul 7, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | - | - | - |
| Jul 4, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | - | - | - |
| Jul 3, 2025 | 3.78 | 3.93 | 3.78 | 3.93 | - | 3.45% | 920 |
| Jul 2, 2025 | 3.99 | 3.99 | 3.80 | 3.80 | - | -0.18% | 56 |
| Jul 1, 2025 | 3.70 | 3.81 | 3.70 | 3.81 | - | 0.90% | 285 |
| Jun 30, 2025 | 3.34 | 3.77 | 3.34 | 3.77 | - | 1.75% | 437 |