Lumen Technologies, Inc. (BIT:1CYTH)
Italy · Delayed Price · Currency is EUR 5.58
+0.13 (2.39%)
At close: Aug 14, 2026
BIT:1CYTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 2.39% | - |
| Aug 13, 2026 | 5.68 | 5.68 | 5.39 | 5.45 | 5.45 | -0.91% | 400 |
| Aug 12, 2026 | 5.71 | 5.71 | 5.71 | 5.50 | 5.50 | -2.31% | 50 |
| Aug 11, 2026 | 5.68 | 5.68 | 5.68 | 5.63 | 5.63 | 0.54% | 100 |
| Aug 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.19% | - |
| Aug 7, 2026 | 5.41 | 5.50 | 5.41 | 5.48 | 5.48 | 1.86% | 390 |
| Aug 6, 2026 | 5.33 | 5.34 | 5.10 | 5.38 | 5.38 | 0.75% | 1,366 |
| Aug 5, 2026 | 5.50 | 5.50 | 5.34 | 5.34 | 5.34 | -8.87% | 918 |
| Aug 4, 2026 | 5.54 | 5.89 | 5.54 | 5.86 | 5.86 | 6.74% | 1,659 |
| Aug 3, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.61% | - |
| Jul 31, 2026 | 5.82 | 5.82 | 5.82 | 5.58 | 5.58 | -1.24% | 86 |
| Jul 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.82% | - |
| Jul 29, 2026 | 5.28 | 5.28 | 5.28 | 5.39 | 5.39 | 1.32% | 80 |
| Jul 28, 2026 | 5.40 | 5.40 | 5.40 | 5.32 | 5.32 | -3.27% | 400 |
| Jul 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.68% | - |
| Jul 24, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.60% | - |
| Jul 23, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -4.91% | - |
| Jul 22, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.34% | - |
| Jul 21, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 7.62% | - |
| Jul 20, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.55% | - |
| Jul 17, 2026 | 5.56 | 5.56 | 5.56 | 5.48 | 5.48 | -2.49% | 243 |
| Jul 16, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.88% | - |
| Jul 15, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jul 14, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.56% | - |
| Jul 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.70% | - |
| Jul 10, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.54% | - |
| Jul 9, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 4.48% | 316 |
| Jul 8, 2026 | 5.60 | 5.60 | 5.60 | 5.58 | 5.58 | 1.27% | 300 |
| Jul 7, 2026 | 5.86 | 5.86 | 5.60 | 5.51 | 5.51 | -5.00% | 460 |
| Jul 6, 2026 | 5.76 | 5.76 | 5.61 | 5.80 | 5.80 | -4.13% | 561 |
| Jul 3, 2026 | 6.51 | 6.51 | 6.18 | 6.05 | 6.05 | 1.00% | 1,200 |
| Jul 2, 2026 | 6.06 | 6.06 | 6.06 | 5.99 | 5.99 | -6.84% | 440 |
| Jul 1, 2026 | 6.79 | 6.79 | 6.46 | 6.43 | 6.43 | -5.72% | 695 |
| Jun 30, 2026 | 6.83 | 6.83 | 6.82 | 6.82 | 6.82 | -0.73% | 267 |
| Jun 29, 2026 | 6.80 | 6.80 | 6.80 | 6.87 | 6.87 | -6.91% | 250 |
| Jun 26, 2026 | 7.36 | 7.36 | 7.36 | 7.38 | 7.38 | 1.93% | 6,000 |
| Jun 25, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 3.43% | - |
| Jun 24, 2026 | 7.01 | 7.01 | 6.75 | 7.00 | 7.00 | -0.43% | 4,750 |
| Jun 23, 2026 | 7.07 | 7.07 | 6.93 | 7.03 | 7.03 | -3.30% | 500 |
| Jun 22, 2026 | 7.16 | 7.27 | 7.16 | 7.27 | 7.27 | 1.68% | 1,617 |
| Jun 19, 2026 | 6.96 | 6.96 | 6.96 | 7.15 | 7.15 | 0.99% | 120 |
| Jun 18, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -2.48% | - |
| Jun 17, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.14% | - |
| Jun 16, 2026 | 7.29 | 7.29 | 7.27 | 7.25 | 7.25 | -0.14% | 240 |
| Jun 15, 2026 | 7.66 | 7.66 | 7.25 | 7.26 | 7.26 | -4.22% | 430 |
| Jun 12, 2026 | 7.27 | 7.58 | 7.27 | 7.58 | 7.58 | 2.29% | 128 |
| Jun 11, 2026 | 7.28 | 7.41 | 7.28 | 7.41 | 7.41 | 3.78% | 203 |
| Jun 10, 2026 | 7.23 | 7.29 | 7.15 | 7.14 | 7.14 | -2.86% | 480 |
| Jun 9, 2026 | 7.96 | 7.96 | 7.50 | 7.35 | 7.35 | -7.66% | 568 |
| Jun 8, 2026 | 8.09 | 8.09 | 7.77 | 7.96 | 7.96 | -0.13% | 770 |