Cy4gate S.p.A. (FRA:68H)
Germany · Delayed Price · Currency is EUR 8.07
+0.07 (0.88%)
At close: Jan 5, 2026
Cy4gate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.89% | - |
| Jan 8, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.90% | - |
| Jan 7, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.89% | - |
| Jan 6, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -2.97% | - |
| Jan 5, 2026 | 7.77 | 8.08 | 7.77 | 8.07 | 8.07 | 0.88% | 194 |
| Jan 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% | - |
| Dec 30, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.62% | - |
| Dec 29, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -6.75% | - |
| Dec 23, 2025 | 8.30 | 8.59 | 8.30 | 8.59 | 8.59 | 1.06% | 59 |
| Dec 22, 2025 | 8.11 | 8.50 | 8.11 | 8.50 | 8.50 | 10.97% | 162 |
| Dec 19, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -3.89% | - |
| Dec 18, 2025 | 7.62 | 7.97 | 7.62 | 7.97 | 7.97 | 2.71% | 106 |
| Dec 17, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.76% | - |
| Dec 16, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.13% | - |
| Dec 15, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -2.69% | - |
| Dec 12, 2025 | 7.97 | 8.19 | 7.97 | 8.19 | 8.19 | 2.50% | 1,031 |
| Dec 11, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.25% | - |
| Dec 10, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.50% | - |
| Dec 9, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.50% | - |
| Dec 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.77% | - |
| Dec 5, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.41% | - |
| Dec 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.86% | - |
| Dec 3, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 4.83% | - |
| Dec 2, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.52% | - |
| Dec 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.72% | - |
| Nov 28, 2025 | 7.36 | 7.57 | 7.36 | 7.57 | 7.57 | 4.41% | 524 |
| Nov 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.26% | - |
| Nov 26, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.14% | - |
| Nov 25, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.11% | - |
| Nov 24, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.34% | - |
| Nov 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.89% | - |
| Nov 20, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.60% | - |
| Nov 19, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 5.66% | - |
| Nov 18, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 3.41% | - |
| Nov 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Nov 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Nov 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.54% | - |
| Nov 12, 2025 | 6.15 | 6.31 | 6.15 | 6.31 | 6.31 | 1.12% | 855 |
| Nov 11, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 4.00% | - |
| Nov 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Nov 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.32% | - |
| Nov 6, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.96% | - |
| Nov 5, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.32% | - |
| Nov 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.40% | - |
| Nov 3, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.47% | - |
| Oct 31, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | - |
| Oct 30, 2025 | 6.18 | 6.44 | 6.18 | 6.44 | 6.44 | 7.15% | - |
| Oct 29, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -4.75% | - |
| Oct 28, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Oct 27, 2025 | 6.20 | 6.31 | 6.20 | 6.31 | 6.31 | 1.12% | - |