Lumen Technologies, Inc. (FRA:CYTH)
Germany · Delayed Price · Currency is EUR 5.40
-0.02 (-0.37%)
At close: Jul 28, 2026
FRA:CYTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.63 | 5.72 | 5.42 | 5.42 | 5.42 | -6.55% | 2,550 |
| Jul 24, 2026 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | -1.69% | 1,840 |
| Jul 23, 2026 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 0.85% | 425 |
| Jul 22, 2026 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 4.46% | 650 |
| Jul 21, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 2.38% | 950 |
| Jul 20, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.18% | - |
| Jul 17, 2026 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | -1.44% | 150 |
| Jul 16, 2026 | 5.58 | 5.58 | 5.54 | 5.54 | 5.54 | -0.72% | 180 |
| Jul 15, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.24% | - |
| Jul 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.42% | - |
| Jul 13, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -1.36% | 350 |
| Jul 10, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.34% | - |
| Jul 9, 2026 | 5.85 | 5.89 | 5.84 | 5.89 | 5.89 | 5.56% | 960 |
| Jul 8, 2026 | 5.60 | 5.61 | 5.58 | 5.58 | 5.58 | -0.71% | 945 |
| Jul 7, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.27% | - |
| Jul 6, 2026 | 5.79 | 5.83 | 5.75 | 5.81 | 5.81 | -1.02% | 1,900 |
| Jul 3, 2026 | 5.70 | 5.87 | 5.70 | 5.87 | 5.87 | 1.21% | 805 |
| Jul 2, 2026 | 6.27 | 6.33 | 5.80 | 5.80 | 5.80 | -13.30% | 1,634 |
| Jul 1, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.74% | - |
| Jun 30, 2026 | 6.98 | 6.98 | 6.74 | 6.74 | 6.74 | -5.20% | 2,060 |
| Jun 29, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.25% | - |
| Jun 26, 2026 | 7.19 | 7.20 | 7.19 | 7.20 | 7.20 | -0.14% | 695 |
| Jun 25, 2026 | 7.06 | 7.21 | 7.06 | 7.21 | 7.21 | 2.27% | 910 |
| Jun 24, 2026 | 6.83 | 7.05 | 6.83 | 7.05 | 7.05 | 2.47% | 750 |
| Jun 23, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -2.82% | - |
| Jun 22, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.43% | - |
| Jun 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.56% | - |
| Jun 18, 2026 | 7.21 | 7.21 | 7.09 | 7.09 | 7.09 | -1.53% | 1,760 |
| Jun 17, 2026 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | -3.23% | 70 |
| Jun 16, 2026 | 7.32 | 7.44 | 7.32 | 7.44 | 7.44 | 2.90% | 130 |
| Jun 15, 2026 | 7.61 | 7.61 | 7.23 | 7.23 | 7.23 | -1.23% | 2,720 |
| Jun 12, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.81% | - |
| Jun 11, 2026 | 7.14 | 7.44 | 7.14 | 7.19 | 7.19 | -2.18% | 143 |
| Jun 10, 2026 | 7.23 | 7.35 | 7.23 | 7.35 | 7.35 | -4.55% | 100 |
| Jun 9, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -2.41% | 200 |
| Jun 8, 2026 | 7.70 | 7.89 | 7.70 | 7.89 | 7.89 | -0.13% | 2,500 |
| Jun 5, 2026 | 8.36 | 8.36 | 7.90 | 7.90 | 7.90 | -6.73% | 417 |
| Jun 4, 2026 | 8.52 | 8.53 | 8.39 | 8.47 | 8.47 | -5.89% | 2,500 |
| Jun 3, 2026 | 9.08 | 9.29 | 9.00 | 9.00 | 9.00 | 1.81% | 1,320 |
| Jun 2, 2026 | 8.99 | 8.99 | 8.77 | 8.84 | 8.84 | -7.24% | 2,000 |
| Jun 1, 2026 | 9.43 | 9.67 | 9.35 | 9.53 | 9.53 | 6.12% | 11,860 |
| May 29, 2026 | 9.10 | 9.27 | 8.98 | 8.98 | 8.98 | -1.10% | 1,480 |
| May 28, 2026 | 9.25 | 9.35 | 9.08 | 9.08 | 9.08 | -0.11% | 722 |
| May 27, 2026 | 8.73 | 9.09 | 8.73 | 9.09 | 9.09 | 7.19% | 2,570 |
| May 26, 2026 | 8.27 | 8.48 | 8.27 | 8.48 | 8.48 | 4.56% | 321 |
| May 25, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.62% | - |
| May 22, 2026 | 8.22 | 8.35 | 8.06 | 8.06 | 8.06 | 2.03% | 490 |
| May 21, 2026 | 8.09 | 8.09 | 7.90 | 7.90 | 7.90 | -0.75% | 341 |
| May 20, 2026 | 7.90 | 8.09 | 7.90 | 7.96 | 7.96 | -1.12% | 1,404 |
| May 19, 2026 | 8.19 | 8.24 | 7.95 | 8.05 | 8.05 | -5.85% | 1,645 |