Lumen Technologies, Inc. (FRA:CYTH)
Germany · Delayed Price · Currency is EUR 6.95
+0.19 (2.86%)
At close: Nov 28, 2025
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.94 | 6.95 | 6.94 | 6.95 | 6.95 | 2.86% | 1,015 |
| Nov 27, 2025 | 6.92 | 6.94 | 6.76 | 6.76 | 6.76 | -2.31% | 950 |
| Nov 26, 2025 | 6.88 | 6.92 | 6.88 | 6.92 | 6.92 | 0.09% | 1,000 |
| Nov 25, 2025 | 6.61 | 6.91 | 6.61 | 6.91 | 6.91 | 4.81% | 100 |
| Nov 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.60% | - |
| Nov 21, 2025 | 6.47 | 6.70 | 6.40 | 6.70 | 6.70 | 0.77% | 2,675 |
| Nov 20, 2025 | 6.89 | 7.10 | 6.65 | 6.65 | 6.65 | -0.15% | 4,850 |
| Nov 19, 2025 | 6.54 | 6.66 | 6.54 | 6.66 | 6.66 | -1.57% | 1,000 |
| Nov 18, 2025 | 6.77 | 6.77 | 6.52 | 6.77 | 6.77 | -2.93% | 1,430 |
| Nov 17, 2025 | 6.88 | 6.97 | 6.88 | 6.97 | 6.97 | 0.16% | 1,000 |
| Nov 14, 2025 | 6.87 | 6.96 | 6.77 | 6.96 | 6.96 | 0.97% | 8,091 |
| Nov 13, 2025 | 7.33 | 7.41 | 6.89 | 6.89 | 6.89 | -8.01% | 4,348 |
| Nov 12, 2025 | 7.96 | 8.13 | 7.49 | 7.49 | 7.49 | -5.69% | 320 |
| Nov 11, 2025 | 8.99 | 9.02 | 7.95 | 7.95 | 7.95 | -11.70% | 3,746 |
| Nov 10, 2025 | 9.28 | 9.33 | 9.00 | 9.00 | 9.00 | 1.14% | 1,670 |
| Nov 7, 2025 | 9.42 | 9.42 | 8.90 | 8.90 | 8.90 | -5.43% | 6,609 |
| Nov 6, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.48% | - |
| Nov 5, 2025 | 9.15 | 9.62 | 9.01 | 9.55 | 9.55 | 1.69% | 10,762 |
| Nov 4, 2025 | 9.66 | 10.04 | 9.38 | 9.39 | 9.39 | -7.79% | 7,985 |
| Nov 3, 2025 | 8.88 | 10.18 | 8.70 | 10.18 | 10.18 | 18.32% | 28,486 |
| Oct 31, 2025 | 9.18 | 9.26 | 7.41 | 8.61 | 8.61 | -3.06% | 37,769 |
| Oct 30, 2025 | 9.38 | 9.79 | 8.88 | 8.88 | 8.88 | -6.39% | 21,180 |
| Oct 29, 2025 | 8.75 | 9.76 | 8.74 | 9.49 | 9.49 | 6.69% | 5,898 |
| Oct 28, 2025 | 8.00 | 8.89 | 7.64 | 8.89 | 8.89 | 11.07% | 22,492 |
| Oct 27, 2025 | 7.08 | 8.00 | 7.08 | 8.00 | 8.00 | 13.52% | 6,555 |
| Oct 24, 2025 | 6.78 | 7.15 | 6.70 | 7.05 | 7.05 | 9.69% | 10,387 |
| Oct 23, 2025 | 6.04 | 6.50 | 6.04 | 6.43 | 6.43 | 8.91% | 10,406 |
| Oct 22, 2025 | 6.14 | 6.17 | 5.90 | 5.90 | 5.90 | -4.27% | 1,840 |
| Oct 21, 2025 | 6.10 | 6.20 | 6.10 | 6.17 | 6.17 | 1.60% | 2,882 |
| Oct 20, 2025 | 5.87 | 6.07 | 5.85 | 6.07 | 6.07 | 3.67% | 15,090 |
| Oct 17, 2025 | 5.90 | 5.95 | 5.24 | 5.85 | 5.85 | -2.87% | 16,363 |
| Oct 16, 2025 | 6.18 | 6.24 | 6.03 | 6.03 | 6.03 | -3.83% | 2,080 |
| Oct 15, 2025 | 5.90 | 6.27 | 5.90 | 6.27 | 6.27 | 9.64% | 636 |
| Oct 14, 2025 | 5.76 | 5.76 | 5.72 | 5.72 | 5.72 | -2.09% | 1,540 |
| Oct 13, 2025 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | 0.71% | 7,064 |
| Oct 10, 2025 | 5.89 | 5.98 | 5.80 | 5.80 | 5.80 | -1.98% | 250 |
| Oct 9, 2025 | 6.12 | 6.12 | 5.80 | 5.91 | 5.91 | -3.22% | 2,830 |
| Oct 8, 2025 | 5.94 | 6.11 | 5.94 | 6.11 | 6.11 | 3.56% | 1,250 |
| Oct 7, 2025 | 6.06 | 6.20 | 5.90 | 5.90 | 5.90 | -4.84% | 1,985 |
| Oct 6, 2025 | 5.69 | 6.20 | 5.65 | 6.20 | 6.20 | 11.25% | 4,996 |
| Oct 3, 2025 | 5.42 | 5.57 | 5.42 | 5.57 | 5.57 | 2.07% | 3,730 |
| Oct 2, 2025 | 5.16 | 5.54 | 5.16 | 5.46 | 5.46 | 5.20% | 21,541 |
| Oct 1, 2025 | 5.13 | 5.19 | 5.11 | 5.19 | 5.19 | -0.19% | 1,205 |
| Sep 30, 2025 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | 2.73% | 3,002 |
| Sep 29, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.44% | 200 |
| Sep 26, 2025 | 5.08 | 5.08 | 4.99 | 4.99 | 4.99 | 5.05% | 1,500 |
| Sep 25, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -2.80% | 200 |
| Sep 24, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -9.11% | - |
| Sep 23, 2025 | 5.27 | 5.38 | 5.26 | 5.38 | 5.38 | -0.02% | 250 |
| Sep 22, 2025 | 4.87 | 5.50 | 4.85 | 5.38 | 5.38 | 9.40% | 15,130 |