Lumen Technologies, Inc. (BIT:1CYTH)
Italy · Delayed Price · Currency is EUR 5.20
-0.04 (-0.76%)
At close: Sep 25, 2026
BIT:1CYTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | - | -0.76% | 500 |
| Sep 24, 2026 | 5.40 | 5.40 | 5.25 | 5.24 | 5.24 | -4.55% | 830 |
| Sep 23, 2026 | 5.68 | 5.68 | 5.43 | 5.49 | 5.49 | -2.66% | 594 |
| Sep 22, 2026 | 5.60 | 5.61 | 5.60 | 5.64 | 5.64 | 0.36% | 19 |
| Sep 21, 2026 | 5.59 | 5.59 | 5.54 | 5.62 | 5.62 | 0.18% | 103 |
| Sep 18, 2026 | 5.62 | 5.69 | 5.58 | 5.61 | 5.61 | -3.28% | 2,975 |
| Sep 17, 2026 | 5.81 | 5.81 | 5.78 | 5.80 | 5.80 | -3.65% | 261 |
| Sep 16, 2026 | 6.01 | 6.01 | 6.01 | 6.02 | 6.02 | -2.11% | 7 |
| Sep 15, 2026 | 6.05 | 6.10 | 6.05 | 6.15 | 6.15 | 2.67% | 6,592 |
| Sep 14, 2026 | 5.84 | 5.99 | 5.84 | 5.99 | 5.99 | -2.92% | 13,000 |
| Sep 11, 2026 | 6.12 | 6.17 | 6.12 | 6.17 | 6.17 | 7.12% | 5,852 |
| Sep 10, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 3.23% | - |
| Sep 9, 2026 | 5.88 | 6.05 | 5.65 | 5.58 | 5.58 | -1.06% | 9,386 |
| Sep 8, 2026 | 5.77 | 5.77 | 5.77 | 5.64 | 5.64 | 2.17% | 622 |
| Sep 7, 2026 | 5.78 | 5.78 | 5.78 | 5.52 | 5.52 | -6.60% | 60 |
| Sep 4, 2026 | 5.93 | 5.93 | 5.90 | 5.91 | 5.91 | 2.07% | 898 |
| Sep 3, 2026 | 5.92 | 6.20 | 5.64 | 5.79 | 5.79 | -1.19% | 11,158 |
| Sep 2, 2026 | 5.63 | 5.86 | 5.63 | 5.86 | 5.86 | 5.97% | 2,070 |
| Sep 1, 2026 | 5.58 | 5.58 | 5.58 | 5.53 | 5.53 | 8.01% | 8,000 |
| Aug 31, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -3.03% | - |
| Aug 28, 2026 | 5.31 | 5.31 | 5.25 | 5.28 | 5.28 | 0.19% | 331 |
| Aug 27, 2026 | 5.31 | 5.31 | 5.06 | 5.27 | 5.27 | 2.93% | 860 |
| Aug 26, 2026 | 5.13 | 5.14 | 5.11 | 5.12 | 5.12 | 4.38% | 378 |
| Aug 25, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.30% | - |
| Aug 24, 2026 | 4.95 | 4.95 | 4.88 | 4.92 | 4.92 | -5.02% | 683 |
| Aug 21, 2026 | 5.05 | 5.20 | 5.05 | 5.18 | 5.18 | 1.57% | 1,150 |
| Aug 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.32% | - |
| Aug 19, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.38% | - |
| Aug 18, 2026 | 5.77 | 5.77 | 5.42 | 5.31 | 5.31 | -5.68% | 875 |
| Aug 17, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.90% | - |
| 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% | - |