Lumen Technologies, Inc. (BIT:1CYTH)
Italy · Delayed Price · Currency is EUR 8.15
+0.21 (2.64%)
At close: May 22, 2026
BIT:1CYTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.34 | 8.34 | 8.34 | 8.15 | 8.15 | 2.64% | 1 |
| May 21, 2026 | 7.90 | 7.90 | 7.90 | 7.94 | 7.94 | 0.13% | 100 |
| May 20, 2026 | 8.29 | 8.29 | 8.00 | 7.93 | 7.93 | 0.38% | 355 |
| May 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -8.56% | - |
| May 18, 2026 | 8.61 | 8.64 | 8.61 | 8.64 | 8.64 | -3.14% | 766 |
| May 15, 2026 | 8.76 | 8.92 | 8.45 | 8.92 | 8.92 | -6.01% | 4,176 |
| May 14, 2026 | 8.07 | 9.56 | 7.72 | 9.49 | 9.49 | 18.92% | 3,385 |
| May 13, 2026 | 7.37 | 8.06 | 7.37 | 7.98 | 7.98 | 10.07% | 6,700 |
| May 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.32% | 456 |
| May 11, 2026 | 7.09 | 7.09 | 6.97 | 6.95 | 6.95 | -3.20% | 2,406 |
| May 8, 2026 | 7.35 | 7.35 | 7.09 | 7.18 | 7.18 | -5.65% | 412 |
| May 7, 2026 | 8.25 | 8.47 | 7.53 | 7.61 | 7.61 | -2.19% | 5,842 |
| May 6, 2026 | 7.81 | 7.81 | 7.78 | 7.78 | 7.78 | -2.14% | 250 |
| May 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.66% | - |
| May 4, 2026 | 7.80 | 7.80 | 7.80 | 7.82 | 7.82 | 2.49% | 200 |
| Apr 30, 2026 | 7.32 | 7.32 | 7.31 | 7.63 | 7.63 | 2.42% | 1,400 |
| Apr 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.72% | - |
| Apr 28, 2026 | 7.52 | 7.52 | 7.52 | 7.58 | 7.58 | -0.13% | 10 |
| Apr 27, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.13% | - |
| Apr 24, 2026 | 7.78 | 7.78 | 7.78 | 7.60 | 7.60 | -4.64% | 500 |
| Apr 23, 2026 | 7.68 | 8.03 | 7.68 | 7.97 | 7.97 | 6.84% | 6,400 |
| Apr 22, 2026 | 7.40 | 7.57 | 7.40 | 7.46 | 7.46 | 1.50% | 1,750 |
| Apr 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.10% | - |
| Apr 20, 2026 | 7.23 | 7.23 | 7.07 | 7.27 | 7.27 | -2.15% | 1,527 |
| Apr 17, 2026 | 7.54 | 7.54 | 7.15 | 7.43 | 7.43 | 3.05% | 931 |
| Apr 16, 2026 | 7.36 | 7.59 | 7.10 | 7.21 | 7.21 | 5.41% | 4,655 |
| Apr 15, 2026 | 7.10 | 7.10 | 6.90 | 6.84 | 6.84 | 3.64% | 4,870 |
| Apr 14, 2026 | 6.58 | 6.77 | 6.56 | 6.60 | 6.60 | 0.61% | 1,100 |
| Apr 13, 2026 | 6.28 | 6.54 | 6.28 | 6.56 | 6.56 | 1.71% | 346 |
| Apr 10, 2026 | 6.30 | 6.42 | 6.30 | 6.45 | 6.45 | 9.51% | 7,698 |
| Apr 9, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.17% | - |
| Apr 8, 2026 | 6.10 | 6.10 | 5.99 | 5.96 | 5.96 | 4.75% | 993 |
| Apr 7, 2026 | 5.60 | 5.60 | 5.60 | 5.69 | 5.69 | -5.70% | 400 |
| Apr 2, 2026 | 6.04 | 6.04 | 6.04 | 6.03 | 6.03 | 1.16% | 170 |
| Apr 1, 2026 | 5.88 | 6.11 | 5.88 | 5.97 | 5.97 | 2.16% | 1,200 |
| Mar 31, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 2.01% | - |
| Mar 30, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.29% | - |
| Mar 27, 2026 | 5.81 | 5.81 | 5.81 | 5.80 | 5.80 | -2.09% | 800 |
| Mar 26, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.05% | - |
| Mar 25, 2026 | 5.99 | 5.99 | 5.98 | 5.92 | 5.92 | -0.24% | 350 |
| Mar 24, 2026 | 5.98 | 5.98 | 5.98 | 5.93 | 5.93 | 2.26% | 500 |
| Mar 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.96% | - |
| Mar 20, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.02% | - |
| Mar 19, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.02% | - |
| Mar 18, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -4.24% | - |
| Mar 17, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.54% | - |
| Mar 16, 2026 | 5.95 | 5.95 | 5.91 | 5.91 | 5.91 | 3.45% | 50 |
| Mar 13, 2026 | 5.84 | 5.84 | 5.84 | 5.71 | 5.71 | 2.04% | 25 |
| Mar 12, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.81% | - |
| Mar 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.25% | - |