Lumen Technologies, Inc. (BIT:1CYTH)
Italy · Delayed Price · Currency is EUR 5.48
-0.35 (-6.00%)
At close: Jul 17, 2026
BIT:1CYTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -6.78% | - |
| Jun 4, 2026 | 8.66 | 8.66 | 8.45 | 8.55 | 8.55 | -2.51% | 205 |
| Jun 3, 2026 | 9.27 | 9.27 | 8.77 | 8.77 | 8.77 | -2.23% | 4,467 |
| Jun 2, 2026 | 9.31 | 9.31 | 9.31 | 8.97 | 8.97 | -7.14% | 270 |
| Jun 1, 2026 | 9.55 | 9.70 | 9.23 | 9.66 | 9.66 | 6.50% | 135 |
| May 29, 2026 | 9.12 | 9.12 | 8.97 | 9.07 | 9.07 | -2.16% | 4,996 |
| May 28, 2026 | 9.40 | 9.41 | 9.36 | 9.27 | 9.27 | 2.09% | 1,100 |
| May 27, 2026 | 8.74 | 9.18 | 8.71 | 9.08 | 9.08 | 6.70% | 9,053 |
| May 26, 2026 | 8.37 | 8.51 | 8.14 | 8.51 | 8.51 | -9.18% | 4,337 |
| May 25, 2026 | 8.54 | 8.68 | 8.30 | 9.37 | 9.37 | 14.97% | 280 |
| 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 |