Cy4gate S.p.A. (FRA:68H)
Germany · Delayed Price · Currency is EUR 6.98
-0.13 (-1.83%)
At close: Mar 27, 2026
FRA:68H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.83% | - |
| Mar 26, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.99% | - |
| Mar 25, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.28% | - |
| Mar 24, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.01% | - |
| Mar 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | - |
| Mar 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.57% | - |
| Mar 19, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2.30% | - |
| Mar 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.65% | - |
| Mar 17, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 4.45% | - |
| Mar 16, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -5.04% | - |
| Mar 13, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -6.02% | - |
| Mar 12, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 3.17% | - |
| Mar 11, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -5.37% | - |
| Mar 10, 2026 | 7.45 | 8.00 | 7.45 | 8.00 | 8.00 | 10.96% | 719 |
| Mar 9, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.37% | - |
| Mar 6, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 3.54% | - |
| Mar 5, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.84% | - |
| Mar 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.20% | - |
| Mar 3, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.67% | - |
| Mar 2, 2026 | 7.07 | 7.48 | 7.07 | 7.48 | 7.48 | 3.46% | 54 |
| Feb 27, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 3.14% | - |
| Feb 26, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.64% | - |
| Feb 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.14% | - |
| Feb 24, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.25% | - |
| Feb 23, 2026 | 7.19 | 7.53 | 7.19 | 7.53 | 7.53 | 4.58% | 3 |
| Feb 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Feb 19, 2026 | 6.95 | 7.30 | 6.95 | 7.30 | 7.30 | 0.69% | 1,803 |
| Feb 18, 2026 | 7.15 | 7.45 | 7.15 | 7.25 | 7.25 | 0.28% | 157 |
| Feb 17, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 4.93% | - |
| Feb 16, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.57% | - |
| Feb 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | - |
| Feb 12, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -3.17% | - |
| Feb 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.28% | - |
| Feb 10, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.70% | - |
| Feb 9, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.41% | - |
| Feb 6, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.14% | - |
| Feb 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.55% | - |
| Feb 4, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -4.31% | - |
| Feb 3, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.54% | - |
| Feb 2, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.08% | - |
| Jan 30, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -2.64% | - |
| Jan 29, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.26% | - |
| Jan 28, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | - |
| Jan 27, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -2.56% | - |
| Jan 26, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.56% | - |
| Jan 23, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 6.22% | - |
| Jan 22, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.36% | - |
| Jan 21, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.78% | - |
| Jan 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.40% | - |
| Jan 19, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.26% | - |