Cyberoo S.p.A. (BIT:CYB)
Italy · Delayed Price · Currency is EUR 1.290
-0.020 (-1.53%)
Jun 4, 2026, 5:26 PM CET
Cyberoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -1.53% | 44,424 |
| Jun 3, 2026 | 1.31 | 1.32 | 1.25 | 1.31 | 1.31 | 0.38% | 159,855 |
| Jun 2, 2026 | 1.17 | 1.33 | 1.17 | 1.31 | 1.31 | 11.54% | 324,000 |
| Jun 1, 2026 | 1.17 | 1.18 | 1.12 | 1.17 | 1.17 | 0.86% | 91,321 |
| May 29, 2026 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 48,708 |
| May 28, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.44% | 24,164 |
| May 27, 2026 | 1.15 | 1.17 | 1.11 | 1.15 | 1.15 | 0.44% | 54,911 |
| May 26, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 39,225 |
| May 25, 2026 | 1.16 | 1.20 | 1.13 | 1.15 | 1.15 | 1.32% | 27,581 |
| May 22, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -2.16% | 14,970 |
| May 21, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 62,544 |
| May 20, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 18,410 |
| May 19, 2026 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 1.77% | 39,357 |
| May 18, 2026 | 1.12 | 1.14 | 1.08 | 1.13 | 1.13 | - | 34,949 |
| May 15, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | - | 22,617 |
| May 14, 2026 | 1.12 | 1.14 | 1.08 | 1.13 | 1.13 | 2.26% | 73,484 |
| May 13, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 38,191 |
| May 12, 2026 | 1.10 | 1.12 | 1.06 | 1.10 | 1.10 | 3.30% | 45,281 |
| May 11, 2026 | 1.11 | 1.13 | 1.06 | 1.06 | 1.06 | -3.20% | 46,802 |
| May 8, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -2.67% | 64,533 |
| May 7, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 51,721 |
| May 6, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -0.44% | 93,947 |
| May 5, 2026 | 1.15 | 1.18 | 1.12 | 1.14 | 1.14 | 0.44% | 55,394 |
| May 4, 2026 | 1.13 | 1.18 | 1.11 | 1.14 | 1.14 | 0.44% | 85,516 |
| Apr 30, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 56,461 |
| Apr 29, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 32,403 |
| Apr 28, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 50,139 |
| Apr 27, 2026 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 2.22% | 40,440 |
| Apr 24, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -2.17% | 53,266 |
| Apr 23, 2026 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | -0.86% | 82,188 |
| Apr 22, 2026 | 1.16 | 1.18 | 1.11 | 1.16 | 1.16 | 1.31% | 142,134 |
| Apr 21, 2026 | 1.21 | 1.24 | 1.15 | 1.15 | 1.15 | -3.78% | 190,827 |
| Apr 20, 2026 | 1.06 | 1.22 | 1.05 | 1.19 | 1.19 | 12.26% | 483,131 |
| Apr 17, 2026 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 3.41% | 144,217 |
| Apr 16, 2026 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 0.99% | 65,494 |
| Apr 15, 2026 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -2.87% | 89,336 |
| Apr 14, 2026 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | 2.45% | 60,840 |
| Apr 13, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 41,438 |
| Apr 10, 2026 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 42,627 |
| Apr 9, 2026 | 1.07 | 1.10 | 1.01 | 1.02 | 1.02 | -3.77% | 98,835 |
| Apr 8, 2026 | 1.06 | 1.12 | 1.02 | 1.06 | 1.06 | 1.44% | 107,223 |
| Apr 7, 2026 | 0.97 | 1.12 | 0.97 | 1.05 | 1.05 | 9.77% | 123,687 |
| Apr 2, 2026 | 0.92 | 0.96 | 0.90 | 0.95 | 0.95 | 4.39% | 26,398 |
| Apr 1, 2026 | 0.89 | 0.97 | 0.89 | 0.91 | 0.91 | 2.70% | 46,369 |
| Mar 31, 2026 | 0.93 | 0.95 | 0.88 | 0.89 | 0.89 | -4.52% | 163,767 |
| Mar 30, 2026 | 0.98 | 1.02 | 0.93 | 0.93 | 0.93 | -3.73% | 91,832 |
| 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 |