Cyberoo S.p.A. (BIT:CYB)
Italy · Delayed Price · Currency is EUR 1.500
-0.030 (-1.96%)
Oct 31, 2025, 4:33 PM CET
Cyberoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 56,715 |
| Oct 30, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 32,300 |
| Oct 29, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | - | 65,394 |
| Oct 28, 2025 | 1.56 | 1.61 | 1.54 | 1.54 | 1.54 | -1.28% | 88,439 |
| Oct 27, 2025 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | 1.96% | 36,990 |
| Oct 24, 2025 | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | -0.65% | 50,780 |
| Oct 23, 2025 | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | 1.32% | 81,593 |
| Oct 22, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -0.65% | 15,581 |
| Oct 21, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 33,349 |
| Oct 20, 2025 | 1.58 | 1.59 | 1.51 | 1.55 | 1.55 | -0.64% | 87,593 |
| Oct 17, 2025 | 1.57 | 1.58 | 1.52 | 1.56 | 1.56 | -1.27% | 62,599 |
| Oct 16, 2025 | 1.56 | 1.58 | 1.51 | 1.58 | 1.58 | 1.94% | 36,022 |
| Oct 15, 2025 | 1.54 | 1.64 | 1.53 | 1.55 | 1.55 | -1.90% | 100,719 |
| Oct 14, 2025 | 1.62 | 1.62 | 1.49 | 1.58 | 1.58 | -2.47% | 181,466 |
| Oct 13, 2025 | 1.69 | 1.73 | 1.58 | 1.62 | 1.62 | -4.14% | 103,152 |
| Oct 10, 2025 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 30,979 |
| Oct 9, 2025 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | -1.16% | 62,628 |
| Oct 8, 2025 | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -1.70% | 36,376 |
| Oct 7, 2025 | 1.85 | 1.85 | 1.73 | 1.76 | 1.76 | 2.92% | 43,994 |
| Oct 6, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 26,216 |
| Oct 3, 2025 | 1.71 | 1.74 | 1.67 | 1.70 | 1.70 | -1.73% | 76,612 |
| Oct 2, 2025 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -2.26% | 40,978 |
| Oct 1, 2025 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 28,101 |
| Sep 30, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | 0.56% | 44,274 |
| Sep 29, 2025 | 1.82 | 1.84 | 1.74 | 1.77 | 1.77 | -2.75% | 62,295 |
| Sep 26, 2025 | 1.81 | 1.86 | 1.65 | 1.82 | 1.82 | -5.70% | 192,142 |
| Sep 25, 2025 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | 1.58% | 35,436 |
| Sep 24, 2025 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 1.06% | 45,035 |
| Sep 23, 2025 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | 1.62% | 21,768 |
| Sep 22, 2025 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -2.63% | 36,789 |
| Sep 19, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | - | 8,329 |
| Sep 18, 2025 | 1.92 | 1.96 | 1.90 | 1.90 | 1.90 | -1.04% | 87,559 |
| Sep 17, 2025 | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | - | 18,538 |
| Sep 16, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 33,022 |
| Sep 15, 2025 | 1.97 | 2.02 | 1.89 | 1.92 | 1.92 | -3.03% | 177,866 |
| Sep 12, 2025 | 1.85 | 2.02 | 1.85 | 1.98 | 1.98 | 8.20% | 209,486 |
| Sep 11, 2025 | 1.85 | 1.89 | 1.81 | 1.83 | 1.83 | 0.55% | 59,692 |
| Sep 10, 2025 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -1.09% | 11,748 |
| Sep 9, 2025 | 1.89 | 1.89 | 1.78 | 1.84 | 1.84 | -1.08% | 62,079 |
| Sep 8, 2025 | 1.86 | 1.89 | 1.86 | 1.86 | 1.86 | 1.09% | 8,534 |
| Sep 5, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -1.60% | 34,848 |
| Sep 4, 2025 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | 1.08% | 9,127 |
| Sep 3, 2025 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | 0.54% | 17,974 |
| Sep 2, 2025 | 1.93 | 1.93 | 1.83 | 1.84 | 1.84 | -3.16% | 45,199 |
| Sep 1, 2025 | 1.84 | 1.91 | 1.84 | 1.90 | 1.90 | 3.26% | 104,434 |
| Aug 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 2,629 |
| Aug 28, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | - | 64,616 |
| Aug 27, 2025 | 1.80 | 1.85 | 1.78 | 1.83 | 1.83 | 1.67% | 676,330 |
| Aug 26, 2025 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -2.70% | 63,721 |
| Aug 25, 2025 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -1.60% | 27,235 |