Cy4gate S.p.A. (FRA:68H)
Germany · Delayed Price · Currency is EUR 8.47
-0.34 (-3.86%)
Last updated: Jul 21, 2026, 8:07 AM CET
FRA:68H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jun 17, 2026 | 10.02 | 10.22 | 10.02 | 10.22 | 10.22 | 3.76% | 1,270 |
| Jun 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 8.60% | - |
| Jun 15, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 2.95% | - |
| Jun 12, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.44% | - |
| Jun 11, 2026 | 8.73 | 9.03 | 8.73 | 9.03 | 9.03 | 4.76% | 200 |
| Jun 10, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -2.05% | - |
| Jun 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.19% | - |
| Jun 8, 2026 | 8.56 | 9.09 | 8.56 | 9.09 | 9.09 | 3.77% | 380 |
| Jun 5, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 2.10% | - |
| Jun 4, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.81% | - |
| Jun 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.23% | - |
| Jun 2, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.58% | - |
| Jun 1, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.35% | - |
| May 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.51% | - |
| May 28, 2026 | 8.45 | 8.77 | 8.45 | 8.77 | 8.77 | 6.05% | 208 |
| May 27, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12% | - |
| May 26, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.48% | - |
| May 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.01% | - |
| May 22, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.47% | - |
| May 21, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.36% | - |
| May 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -6.67% | - |
| May 19, 2026 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | 13.78% | 155 |
| May 18, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -5.27% | - |
| May 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| May 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.35% | - |
| May 13, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -6.00% | - |
| May 12, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.12% | - |