Cy4gate S.p.A. (FRA:68H)
Germany · Delayed Price · Currency is EUR 10.34
-0.14 (-1.34%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:68H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.34% | 96 |
| Oct 22, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.38% | - |
| Oct 21, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Oct 20, 2026 | 10.28 | 10.52 | 10.28 | 10.52 | 10.52 | 1.35% | - |
| Oct 19, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -3.89% | - |
| Oct 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Oct 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.72% | - |
| Oct 13, 2026 | 11.04 | 11.12 | 11.04 | 11.12 | 11.12 | -1.42% | - |
| Oct 12, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Oct 9, 2026 | 10.56 | 11.28 | 10.56 | 11.28 | 11.28 | 5.42% | - |
| Oct 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 7, 2026 | 11.22 | 11.22 | 10.70 | 10.70 | 10.70 | -2.19% | - |
| Oct 6, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.67% | - |
| Oct 5, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Oct 2, 2026 | 10.78 | 10.78 | 10.76 | 10.76 | 10.76 | -0.19% | - |
| Oct 1, 2026 | 10.82 | 10.82 | 10.78 | 10.78 | 10.78 | 0.56% | - |
| Sep 30, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 6.99% | - |
| Sep 29, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Sep 28, 2026 | 9.82 | 10.02 | 9.82 | 10.02 | 10.02 | 2.04% | - |
| Sep 25, 2026 | 10.34 | 10.40 | 9.82 | 9.82 | 9.82 | -5.39% | 96 |
| Sep 24, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.52% | - |
| Sep 23, 2026 | 10.38 | 10.54 | 10.38 | 10.54 | 10.54 | 1.54% | - |
| Sep 22, 2026 | 9.99 | 10.38 | 9.99 | 10.38 | 10.38 | 4.11% | 309 |
| Sep 21, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.48% | - |
| Sep 18, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.20% | - |
| Sep 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.41% | - |
| Sep 16, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.81% | - |
| Sep 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 8.62% | - |
| Sep 14, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 4.69% | - |
| Sep 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.63% | - |
| Sep 10, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | - |
| Sep 9, 2026 | 8.83 | 9.08 | 8.83 | 9.08 | 9.08 | 1.11% | - |
| Sep 8, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.90% | - |
| Sep 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.78% | - |
| Sep 4, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.97% | - |
| Sep 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.45% | - |
| Sep 2, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.39% | - |
| Sep 1, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.26% | - |
| Aug 31, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.21% | - |
| Aug 28, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 3.50% | - |
| Aug 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Aug 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.14% | - |
| Aug 25, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.21% | - |
| Aug 24, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.44% | - |
| Aug 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.52% | - |
| Aug 20, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.91% | - |
| Aug 19, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.46% | - |
| Aug 18, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.10% | - |
| Aug 17, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.21% | - |