Cy4gate S.p.A. (FRA:68H)
Germany · Delayed Price · Currency is EUR 9.05
+0.19 (2.14%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:68H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Aug 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.14% | - |
| Aug 12, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% | - |
| Aug 11, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.89% | - |
| Aug 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.70% | - |
| Aug 7, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.68% | - |
| Aug 6, 2026 | 10.20 | 10.20 | 10.14 | 10.14 | 10.14 | -7.48% | 297 |
| Aug 5, 2026 | 10.40 | 10.96 | 10.40 | 10.96 | 10.96 | 12.64% | 1 |
| Aug 4, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.88% | - |
| Aug 3, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.65% | - |
| Jul 31, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 2.75% | - |
| Jul 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Jul 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.95% | - |
| Jul 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.76% | - |
| Jul 27, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.66% | - |
| Jul 24, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -2.77% | - |
| Jul 23, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.21% | - |
| Jul 22, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.30% | - |
| Jul 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -3.86% | - |
| Jul 20, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -7.17% | - |
| Jul 17, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.63% | - |
| Jul 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Jul 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Jul 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.84% | - |
| Jul 13, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.63% | - |
| Jul 10, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | - |
| Jul 9, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.82% | - |
| Jul 8, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -4.69% | - |
| Jul 7, 2026 | 9.37 | 9.80 | 9.37 | 9.80 | 9.80 | 1.34% | 623 |
| Jul 6, 2026 | 9.18 | 9.67 | 9.18 | 9.67 | 9.67 | 5.68% | 1 |
| Jul 3, 2026 | 9.08 | 9.15 | 9.08 | 9.15 | 9.15 | -2.35% | - |
| Jul 2, 2026 | 9.40 | 9.40 | 9.33 | 9.37 | 9.37 | 0.54% | - |
| Jul 1, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.22% | - |
| Jun 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.83% | - |
| Jun 29, 2026 | 9.32 | 9.67 | 9.32 | 9.67 | 9.67 | 3.64% | 384 |
| Jun 26, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.17% | - |
| Jun 25, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -3.18% | - |
| Jun 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Jun 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.93% | - |
| Jun 22, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.60% | - |
| Jun 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | - |
| Jun 18, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -2.25% | - |