Cyberoo S.p.A. (BIT:CYB)
Italy · Delayed Price · Currency is EUR 1.140
0.00 (0.00%)
Mar 4, 2026, 9:52 AM CET
Cyberoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.13 | 1.17 | 1.12 | 1.14 | - | -0.87% | 28,870 |
| 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 |
| Jan 16, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 3.39% | 38,832 |
| Jan 15, 2026 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | -1.99% | 24,022 |
| Jan 14, 2026 | 1.52 | 1.57 | 1.51 | 1.51 | 1.51 | -0.99% | 32,331 |
| Jan 13, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -0.98% | 37,389 |
| Jan 12, 2026 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.29% | 55,577 |
| Jan 9, 2026 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | 2.98% | 37,928 |
| Jan 8, 2026 | 1.54 | 1.56 | 1.49 | 1.51 | 1.51 | 2.03% | 70,925 |
| Jan 7, 2026 | 1.49 | 1.55 | 1.47 | 1.48 | 1.48 | -2.31% | 75,495 |
| Jan 6, 2026 | 1.49 | 1.52 | 1.45 | 1.52 | 1.52 | 3.06% | 27,169 |
| Jan 5, 2026 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | 1.73% | 18,259 |
| Jan 2, 2026 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 1.76% | 27,595 |
| Dec 30, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 33,068 |
| Dec 29, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.78% | 31,393 |
| Dec 23, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 19,188 |
| Dec 22, 2025 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | - | 6,374 |
| Dec 19, 2025 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | -2.06% | 26,580 |
| Dec 18, 2025 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | 0.69% | 22,716 |
| Dec 17, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -0.69% | 14,118 |