Cyberoo S.p.A. (BIT:CYB)
Italy · Delayed Price · Currency is EUR 1.250
-0.010 (-0.79%)
Sep 2, 2026, 4:35 PM CET
Cyberoo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 22,610 |
| Aug 5, 2026 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | 2.04% | 27,222 |
| Aug 4, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -0.41% | 27,430 |
| Aug 3, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 1.23% | 7,747 |
| Jul 31, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | 0.41% | 24,590 |
| Jul 30, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 11,433 |
| Jul 29, 2026 | 1.23 | 1.24 | 1.15 | 1.22 | 1.22 | - | 47,071 |
| Jul 28, 2026 | 1.22 | 1.28 | 1.19 | 1.22 | 1.22 | 1.67% | 80,315 |
| Jul 27, 2026 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 3.00% | 39,236 |
| Jul 24, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 1.30% | 4,384 |
| Jul 23, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.43% | 9,952 |
| Jul 22, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 3.59% | 34,868 |
| Jul 21, 2026 | 1.23 | 1.23 | 1.12 | 1.12 | 1.12 | -7.85% | 99,415 |
| Jul 20, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.22% | 11,763 |
| Jul 17, 2026 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -2.00% | 27,640 |
| Jul 16, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 25,300 |
| Jul 15, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -0.39% | 20,882 |
| Jul 14, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.19% | 5,813 |
| Jul 13, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 45,001 |
| Jul 10, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 41,260 |
| Jul 9, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -0.39% | 36,167 |
| Jul 8, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -4.14% | 31,734 |
| Jul 7, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 3.91% | 45,253 |
| Jul 6, 2026 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 83,285 |
| Jul 3, 2026 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 38,902 |
| Jul 2, 2026 | 1.25 | 1.29 | 1.21 | 1.28 | 1.28 | 2.40% | 49,949 |
| Jul 1, 2026 | 1.25 | 1.29 | 1.20 | 1.25 | 1.25 | - | 78,294 |
| Jun 30, 2026 | 1.28 | 1.28 | 1.17 | 1.25 | 1.25 | -3.85% | 123,431 |
| Jun 29, 2026 | 1.25 | 1.33 | 1.24 | 1.30 | 1.30 | 5.69% | 33,682 |
| 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 |