Cy4gate S.p.A. (FRA:68H)
Germany · Delayed Price · Currency is EUR 8.11
+0.20 (2.53%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:68H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | - |
| Mar 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.57% | - |
| Mar 19, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2.30% | - |
| Mar 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.65% | - |
| Mar 17, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 4.45% | - |
| Mar 16, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -5.04% | - |
| Mar 13, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -6.02% | - |
| Mar 12, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 3.17% | - |
| Mar 11, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -5.37% | - |
| Mar 10, 2026 | 7.45 | 8.00 | 7.45 | 8.00 | 8.00 | 10.96% | 719 |
| Mar 9, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.37% | - |
| Mar 6, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 3.54% | - |
| Mar 5, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.84% | - |
| Mar 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.20% | - |
| Mar 3, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.67% | - |
| Mar 2, 2026 | 7.07 | 7.48 | 7.07 | 7.48 | 7.48 | 3.46% | 54 |
| Feb 27, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 3.14% | - |
| Feb 26, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.64% | - |
| Feb 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.14% | - |
| Feb 24, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.25% | - |
| Feb 23, 2026 | 7.19 | 7.53 | 7.19 | 7.53 | 7.53 | 4.58% | 3 |
| Feb 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Feb 19, 2026 | 6.95 | 7.30 | 6.95 | 7.30 | 7.30 | 0.69% | 1,803 |
| Feb 18, 2026 | 7.15 | 7.45 | 7.15 | 7.25 | 7.25 | 0.28% | 157 |
| Feb 17, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 4.93% | - |
| Feb 16, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.57% | - |
| Feb 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | - |
| Feb 12, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -3.17% | - |
| Feb 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.28% | - |