Cyberoo S.p.A. (BIT:CYB)
Italy · Delayed Price · Currency is EUR 0.9660
-0.0940 (-8.87%)
At close: Mar 27, 2026
Cyberoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.04 | 1.06 | 0.96 | 0.97 | 0.97 | -8.87% | 70,611 |
| Mar 26, 2026 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | 4.95% | 33,259 |
| Mar 25, 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | - | 70,916 |
| Mar 24, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -7.34% | 34,888 |
| Mar 23, 2026 | 1.00 | 1.09 | 0.97 | 1.09 | 1.09 | 6.86% | 19,244 |
| Mar 20, 2026 | 1.04 | 1.08 | 1.00 | 1.02 | 1.02 | -4.67% | 93,237 |
| Mar 19, 2026 | 1.08 | 1.09 | 1.03 | 1.07 | 1.07 | -1.38% | 118,154 |
| Mar 18, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.46% | 43,493 |
| Mar 17, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 65,423 |
| Mar 16, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 31,323 |
| Mar 13, 2026 | 1.08 | 1.12 | 1.04 | 1.12 | 1.12 | 5.16% | 76,260 |
| Mar 12, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 1.91% | 137,252 |
| Mar 11, 2026 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -0.95% | 42,637 |
| Mar 10, 2026 | 1.12 | 1.12 | 1.03 | 1.06 | 1.06 | -1.40% | 75,596 |
| Mar 9, 2026 | 1.09 | 1.11 | 1.03 | 1.07 | 1.07 | - | 70,322 |
| Mar 6, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -4.04% | 67,235 |
| Mar 5, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.33% | 25,412 |
| Mar 4, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 17,423 |
| Mar 3, 2026 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | -0.44% | 44,973 |
| Mar 2, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | -1.29% | 26,462 |
| Feb 27, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -1.69% | 18,356 |
| Feb 26, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 16,822 |
| Feb 25, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | - | 66,858 |
| Feb 24, 2026 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 65,587 |
| Feb 23, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 32,426 |
| Feb 20, 2026 | 1.18 | 1.24 | 1.14 | 1.18 | 1.18 | - | 102,185 |
| Feb 19, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 32,077 |
| Feb 18, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | -0.42% | 101,729 |
| Feb 17, 2026 | 1.26 | 1.26 | 1.16 | 1.19 | 1.19 | -5.58% | 140,541 |
| Feb 16, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -0.40% | 23,578 |
| Feb 13, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 43,539 |
| Feb 12, 2026 | 1.28 | 1.33 | 1.27 | 1.28 | 1.28 | 0.39% | 50,093 |
| Feb 11, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -3.41% | 70,281 |
| Feb 10, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 74,337 |
| Feb 9, 2026 | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | -0.37% | 88,185 |
| Feb 6, 2026 | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | -0.37% | 79,967 |
| Feb 5, 2026 | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 66,364 |
| Feb 4, 2026 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | 1.83% | 54,180 |
| Feb 3, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | - | 46,343 |
| Feb 2, 2026 | 1.39 | 1.39 | 1.32 | 1.37 | 1.37 | -1.80% | 42,693 |
| Jan 30, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | 1.46% | 28,886 |
| Jan 29, 2026 | 1.42 | 1.45 | 1.33 | 1.37 | 1.37 | -3.52% | 60,865 |
| Jan 28, 2026 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -1.39% | 35,173 |
| Jan 27, 2026 | 1.42 | 1.50 | 1.42 | 1.44 | 1.44 | -0.69% | 28,829 |
| Jan 26, 2026 | 1.50 | 1.51 | 1.43 | 1.45 | 1.45 | -1.69% | 226,363 |
| Jan 23, 2026 | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | -0.34% | 7,895 |
| Jan 22, 2026 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | 1.02% | 28,966 |
| Jan 21, 2026 | 1.50 | 1.53 | 1.46 | 1.47 | 1.47 | -1.35% | 21,491 |
| Jan 20, 2026 | 1.49 | 1.55 | 1.49 | 1.49 | 1.49 | -0.34% | 27,729 |
| Jan 19, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -2.30% | 11,670 |