Cyberoo S.p.A. (BIT:CYB)
Italy · Delayed Price · Currency is EUR 1.125
-0.025 (-2.17%)
Apr 24, 2026, 5:35 PM CET
Cyberoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | - | -2.61% | 46,766 |
| 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 |
| 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 |