Cyberoo S.p.A. (BIT:CYB)
Italy · Delayed Price · Currency is EUR 1.270
-0.025 (-1.93%)
Oct 15, 2026, 5:05 PM CET
Cyberoo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -1.93% | 44,061 |
| Oct 14, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | -1.15% | 32,426 |
| Oct 13, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 116,010 |
| Oct 12, 2026 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 1.18% | 84,740 |
| Oct 9, 2026 | 1.23 | 1.34 | 1.23 | 1.28 | 1.28 | 3.66% | 475,869 |
| Oct 8, 2026 | 1.19 | 1.24 | 1.16 | 1.23 | 1.23 | 3.36% | 87,098 |
| Oct 7, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 34,510 |
| Oct 6, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 10,898 |
| Oct 5, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 2,760 |
| Oct 2, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | - | 9,705 |
| Oct 1, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -2.52% | 11,630 |
| Sep 30, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 2.15% | 22,620 |
| Sep 29, 2026 | 1.20 | 1.21 | 1.14 | 1.17 | 1.17 | -4.51% | 64,243 |
| Sep 28, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | - | 13,698 |
| Sep 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 3,251 |
| Sep 24, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | -0.41% | 13,429 |
| Sep 23, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 59,457 |
| Sep 22, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.41% | 3,050 |
| Sep 21, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 15,577 |
| Sep 18, 2026 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | -0.81% | 10,147 |
| Sep 17, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.07% | 10,015 |
| Sep 16, 2026 | 1.23 | 1.25 | 1.18 | 1.21 | 1.21 | - | 26,231 |
| Sep 15, 2026 | 1.23 | 1.25 | 1.17 | 1.21 | 1.21 | - | 33,260 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -2.42% | 20,010 |
| Sep 11, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 23,880 |
| Sep 10, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | - | 5,642 |
| Sep 9, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 15,821 |
| Sep 8, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 20,988 |
| Sep 7, 2026 | 1.26 | 1.27 | 1.18 | 1.26 | 1.26 | - | 39,223 |
| Sep 4, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 7,103 |
| Sep 3, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 17,253 |
| Sep 2, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 7,254 |
| Sep 1, 2026 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | - | 35,264 |
| Aug 31, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 19,180 |
| Aug 28, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 27,863 |
| Aug 27, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 14,000 |
| Aug 26, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 17,213 |
| Aug 25, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.40% | 12,960 |
| Aug 24, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.05% | 16,310 |
| Aug 21, 2026 | 1.24 | 1.24 | 1.13 | 1.22 | 1.22 | -1.21% | 40,532 |
| Aug 20, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 11,632 |
| Aug 19, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | -0.40% | 26,205 |
| Aug 18, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 6,002 |
| Aug 17, 2026 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | -0.79% | 50,426 |
| Aug 14, 2026 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | - | 28,644 |
| Aug 13, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 2.02% | 49,328 |
| Aug 12, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | - | 29,640 |
| Aug 11, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | 0.82% | 27,282 |
| Aug 10, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.66% | 3,218 |
| Aug 7, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.03% | 18,880 |