Cyberoo S.p.A. (BIT:CYB)
Italy · Delayed Price · Currency is EUR 1.230
-0.070 (-5.38%)
Jun 26, 2026, 5:35 PM CET
Cyberoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | -5.38% | 37,579 |
| Jun 25, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | 0.39% | 37,395 |
| Jun 24, 2026 | 1.31 | 1.31 | 1.25 | 1.30 | 1.30 | -2.63% | 46,504 |
| Jun 23, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 24,743 |
| Jun 22, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -2.19% | 61,941 |
| Jun 19, 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 2.24% | 42,329 |
| Jun 18, 2026 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | 1.52% | 52,575 |
| Jun 17, 2026 | 1.28 | 1.35 | 1.26 | 1.32 | 1.32 | 3.13% | 133,894 |
| Jun 16, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | - | 43,611 |
| Jun 15, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 1.99% | 26,605 |
| Jun 12, 2026 | 1.28 | 1.29 | 1.23 | 1.26 | 1.26 | 1.21% | 64,409 |
| Jun 11, 2026 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | -3.13% | 48,727 |
| Jun 10, 2026 | 1.23 | 1.30 | 1.20 | 1.28 | 1.28 | 4.49% | 48,358 |
| Jun 9, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 18,695 |
| Jun 8, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 49,297 |
| Jun 5, 2026 | 1.26 | 1.29 | 1.18 | 1.24 | 1.24 | -4.26% | 64,563 |
| 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 |