Cy4gate S.p.A. (FRA:68H)
Germany · Delayed Price · Currency is EUR 8.58
-0.07 (-0.81%)
At close: Jun 4, 2026
FRA:68H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 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% | - |
| May 11, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 2.00% | 220 |
| May 8, 2026 | 8.13 | 8.48 | 8.13 | 8.48 | 8.48 | 9.00% | 41 |
| May 7, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.50% | - |
| May 6, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.80% | - |
| May 5, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 3.15% | - |
| May 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.75% | - |
| Apr 30, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -2.75% | - |
| Apr 29, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -2.18% | - |
| Apr 28, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.25% | - |
| Apr 27, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.48% | - |
| Apr 24, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 2.53% | - |
| Apr 23, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -3.18% | - |
| Apr 22, 2026 | 7.73 | 8.17 | 7.73 | 8.17 | 8.17 | 7.22% | 8 |
| Apr 21, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 2.14% | - |
| Apr 20, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -5.57% | - |
| Apr 17, 2026 | 7.53 | 7.90 | 7.53 | 7.90 | 7.90 | 4.08% | 261 |
| Apr 16, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 2.71% | - |
| Apr 15, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.73% | - |
| Apr 14, 2026 | 7.15 | 7.52 | 7.15 | 7.52 | 7.52 | 6.36% | 397 |
| Apr 13, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1.58% | - |
| Apr 10, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -3.60% | - |
| Apr 9, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 8.57% | - |
| Apr 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Apr 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Apr 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Apr 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Mar 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.44% | - |
| Mar 30, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.43% | - |
| 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% | - |