Cy4gate S.p.A. (BIT:CY4)
Italy · Delayed Price · Currency is EUR 7.25
-0.02 (-0.28%)
Mar 4, 2026, 12:28 PM CET
Cy4gate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7.35 | 7.36 | 7.10 | 7.27 | - | -2.15% | 66,683 |
| Mar 2, 2026 | 6.90 | 7.58 | 6.90 | 7.43 | 7.43 | 2.91% | 78,070 |
| Feb 27, 2026 | 7.27 | 7.38 | 7.21 | 7.22 | 7.22 | -2.17% | 11,959 |
| Feb 26, 2026 | 7.07 | 7.38 | 7.07 | 7.38 | 7.38 | 3.07% | 20,731 |
| Feb 25, 2026 | 7.24 | 7.39 | 7.05 | 7.16 | 7.16 | -2.59% | 35,793 |
| Feb 24, 2026 | 7.46 | 7.46 | 7.30 | 7.35 | 7.35 | -0.14% | 26,498 |
| Feb 23, 2026 | 7.40 | 7.49 | 7.30 | 7.36 | 7.36 | 0.27% | 40,084 |
| Feb 20, 2026 | 7.24 | 7.44 | 7.24 | 7.34 | 7.34 | -0.14% | 17,998 |
| Feb 19, 2026 | 7.10 | 7.38 | 6.98 | 7.35 | 7.35 | 3.52% | 50,060 |
| Feb 18, 2026 | 7.19 | 7.26 | 7.06 | 7.10 | 7.10 | -2.74% | 57,603 |
| Feb 17, 2026 | 7.20 | 7.44 | 7.20 | 7.30 | 7.30 | 3.84% | 57,309 |
| Feb 16, 2026 | 7.07 | 7.14 | 7.03 | 7.03 | 7.03 | -0.14% | 19,564 |
| Feb 13, 2026 | 7.15 | 7.18 | 6.86 | 7.04 | 7.04 | -1.54% | 70,620 |
| Feb 12, 2026 | 7.27 | 7.31 | 7.15 | 7.15 | 7.15 | -0.28% | 17,049 |
| Feb 11, 2026 | 7.31 | 7.44 | 7.15 | 7.17 | 7.17 | -3.11% | 30,813 |
| Feb 10, 2026 | 7.48 | 7.48 | 7.21 | 7.40 | 7.40 | 0.27% | 17,586 |
| Feb 9, 2026 | 7.38 | 7.48 | 7.22 | 7.38 | 7.38 | 0.68% | 64,300 |
| Feb 6, 2026 | 7.30 | 7.33 | 7.10 | 7.33 | 7.33 | 1.38% | 37,888 |
| Feb 5, 2026 | 7.24 | 7.39 | 7.11 | 7.23 | 7.23 | 1.12% | 51,454 |
| Feb 4, 2026 | 7.33 | 7.33 | 7.02 | 7.15 | 7.15 | -1.52% | 115,073 |
| Feb 3, 2026 | 7.59 | 7.67 | 7.25 | 7.26 | 7.26 | -4.22% | 67,317 |
| Feb 2, 2026 | 7.70 | 7.70 | 7.49 | 7.58 | 7.58 | -0.52% | 40,343 |
| Jan 30, 2026 | 7.64 | 7.65 | 7.57 | 7.62 | 7.62 | 1.06% | 15,007 |
| Jan 29, 2026 | 7.85 | 7.85 | 7.43 | 7.54 | 7.54 | -2.58% | 76,883 |
| Jan 28, 2026 | 7.75 | 7.83 | 7.69 | 7.74 | 7.74 | -0.26% | 20,623 |
| Jan 27, 2026 | 7.87 | 7.87 | 7.65 | 7.76 | 7.76 | - | 26,752 |
| Jan 26, 2026 | 7.98 | 7.98 | 7.66 | 7.76 | 7.76 | -2.51% | 76,613 |
| Jan 23, 2026 | 7.86 | 7.98 | 7.76 | 7.96 | 7.96 | 1.53% | 67,006 |
| Jan 22, 2026 | 7.44 | 7.94 | 7.44 | 7.84 | 7.84 | 6.09% | 81,481 |
| Jan 21, 2026 | 7.47 | 7.54 | 7.27 | 7.39 | 7.39 | -1.34% | 57,724 |
| Jan 20, 2026 | 7.59 | 7.60 | 7.41 | 7.49 | 7.49 | -2.73% | 65,274 |
| Jan 19, 2026 | 7.73 | 7.73 | 7.58 | 7.70 | 7.70 | -0.39% | 29,277 |
| Jan 16, 2026 | 7.82 | 7.82 | 7.63 | 7.73 | 7.73 | 0.26% | 21,567 |
| Jan 15, 2026 | 7.72 | 7.86 | 7.56 | 7.71 | 7.71 | -1.28% | 71,714 |
| Jan 14, 2026 | 7.76 | 7.98 | 7.75 | 7.81 | 7.81 | - | 28,656 |
| Jan 13, 2026 | 8.01 | 8.10 | 7.75 | 7.81 | 7.81 | -3.10% | 78,538 |
| Jan 12, 2026 | 8.12 | 8.12 | 7.86 | 8.06 | 8.06 | 1.77% | 35,741 |
| Jan 9, 2026 | 8.00 | 8.04 | 7.90 | 7.92 | 7.92 | 0.13% | 44,918 |
| Jan 8, 2026 | 8.01 | 8.15 | 7.85 | 7.91 | 7.91 | -0.88% | 67,188 |
| Jan 7, 2026 | 8.02 | 8.09 | 7.94 | 7.98 | 7.98 | 0.88% | 53,317 |
| Jan 6, 2026 | 7.96 | 8.23 | 7.88 | 7.91 | 7.91 | -0.88% | 88,626 |
| Jan 5, 2026 | 7.94 | 8.16 | 7.85 | 7.98 | 7.98 | 0.76% | 91,654 |
| Jan 2, 2026 | 8.08 | 8.33 | 7.92 | 7.92 | 7.92 | -2.82% | 67,919 |
| Dec 30, 2025 | 8.20 | 8.31 | 8.06 | 8.15 | 8.15 | 0.49% | 106,778 |
| Dec 29, 2025 | 8.17 | 8.27 | 8.04 | 8.11 | 8.11 | -0.61% | 43,655 |
| Dec 23, 2025 | 8.65 | 8.90 | 8.16 | 8.16 | 8.16 | -3.43% | 258,600 |
| Dec 22, 2025 | 8.26 | 8.45 | 8.02 | 8.45 | 8.45 | 2.30% | 173,139 |
| Dec 19, 2025 | 7.78 | 8.29 | 7.68 | 8.26 | 8.26 | 5.76% | 89,586 |
| Dec 18, 2025 | 7.80 | 7.98 | 7.76 | 7.81 | 7.81 | 0.51% | 51,412 |
| Dec 17, 2025 | 7.99 | 8.24 | 7.74 | 7.77 | 7.77 | -1.77% | 127,489 |