Lumen Technologies, Inc. (BIT:1CYTH)
Italy · Delayed Price · Currency is EUR 6.03
+0.07 (1.16%)
Last updated: Apr 2, 2026, 1:21 PM CET
BIT:1CYTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 10, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.09% | - |
| Mar 9, 2026 | 5.55 | 5.55 | 5.55 | 5.71 | 5.71 | -0.70% | 100 |
| Mar 6, 2026 | 5.79 | 5.89 | 5.71 | 5.75 | 5.75 | -2.08% | 830 |
| Mar 5, 2026 | 6.00 | 6.00 | 5.88 | 5.87 | 5.87 | -2.98% | 458 |
| Mar 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.93% | - |
| Mar 3, 2026 | 5.71 | 5.71 | 5.71 | 5.99 | 5.99 | -1.12% | 240 |
| Mar 2, 2026 | 5.89 | 5.89 | 5.89 | 6.06 | 6.06 | 2.55% | 1,000 |
| Feb 27, 2026 | 5.82 | 5.91 | 5.82 | 5.91 | 5.91 | -2.44% | 2,523 |
| Feb 26, 2026 | 6.20 | 6.20 | 6.11 | 6.06 | 6.06 | -0.43% | 1,045 |
| Feb 25, 2026 | 6.46 | 6.63 | 6.20 | 6.08 | 6.08 | -3.78% | 10,370 |
| Feb 24, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.02% | - |
| Feb 23, 2026 | 6.34 | 6.34 | 6.30 | 6.32 | 6.32 | -4.59% | 4,952 |
| Feb 20, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.70% | - |
| Feb 19, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -4.26% | - |
| Feb 18, 2026 | 6.93 | 6.97 | 6.84 | 6.97 | 6.97 | -1.79% | 1,030 |
| Feb 17, 2026 | 6.95 | 6.98 | 6.95 | 7.10 | 7.10 | 0.74% | 3,292 |
| Feb 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.94% | - |
| Feb 13, 2026 | 6.80 | 6.80 | 6.67 | 6.85 | 6.85 | 4.94% | 2,217 |
| Feb 12, 2026 | 6.80 | 6.80 | 6.78 | 6.52 | 6.52 | -3.25% | 6,060 |
| Feb 11, 2026 | 6.80 | 6.80 | 6.63 | 6.74 | 6.74 | 0.93% | 9,520 |
| 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 |