Cy4gate S.p.A. (FRA:68H)
Germany · Delayed Price · Currency is EUR 7.57
+0.32 (4.41%)
At close: Nov 28, 2025
Cy4gate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.79% | - |
| Oct 23, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.61% | - |
| Oct 22, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.11% | - |
| Oct 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.61% | - |
| Oct 20, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.16% | - |
| Oct 17, 2025 | 6.24 | 6.24 | 6.01 | 6.01 | 6.01 | -1.96% | 258 |
| Oct 16, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 6.06% | - |
| Oct 15, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.20% | - |
| Oct 14, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Oct 13, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -3.11% | - |
| Oct 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.35% | - |
| Oct 9, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 4.70% | - |
| Oct 8, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -3.66% | - |
| Oct 7, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -4.01% | - |
| Oct 6, 2025 | 5.47 | 5.98 | 5.47 | 5.98 | 5.98 | 16.57% | 190 |
| Oct 3, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Oct 2, 2025 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | -0.97% | - |
| Oct 1, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -2.08% | - |
| Sep 30, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.80% | - |
| Sep 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.53% | - |
| Sep 26, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.18% | - |
| Sep 25, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.40% | - |
| Sep 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.20% | - |
| Sep 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.60% | - |
| Sep 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.17% | - |