Lumen Technologies, Inc. (BIT:1CYTH)
Italy
· Delayed Price · Currency is EUR 7.32
-0.41 (-5.29%)
At close: Dec 5, 2025
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.70 | 7.77 | 7.43 | 7.32 | 7.32 | -5.29% | 1,686 |
| Dec 4, 2025 | 8.15 | 8.15 | 7.74 | 7.73 | 7.73 | -2.84% | 770 |
| Dec 3, 2025 | 7.99 | 7.99 | 7.61 | 7.96 | 7.96 | 5.62% | 942 |
| Dec 2, 2025 | 7.18 | 7.74 | 7.18 | 7.53 | 7.53 | 8.37% | 8,146 |
| Dec 1, 2025 | 7.05 | 7.05 | 7.05 | 6.95 | 6.95 | -1.01% | 200 |
| Nov 28, 2025 | 7.00 | 7.03 | 7.00 | 7.02 | 7.02 | 1.02% | 590 |
| Nov 27, 2025 | 7.15 | 7.15 | 7.15 | 6.95 | 6.95 | -0.74% | 141 |
| Nov 26, 2025 | 7.08 | 7.08 | 7.06 | 7.00 | 7.00 | 1.64% | 370 |
| Nov 25, 2025 | 6.62 | 6.62 | 6.62 | 6.89 | 6.89 | 3.95% | 300 |
| Nov 24, 2025 | 6.63 | 6.66 | 6.63 | 6.63 | 6.63 | 0.45% | 1,500 |
| Nov 21, 2025 | 6.41 | 6.57 | 6.41 | 6.60 | 6.60 | -2.18% | 1,528 |
| Nov 20, 2025 | 7.05 | 7.17 | 6.75 | 6.75 | 6.75 | 1.44% | 9,481 |
| Nov 19, 2025 | 6.78 | 6.78 | 6.67 | 6.65 | 6.65 | 1.42% | 1,113 |
| Nov 18, 2025 | 6.52 | 6.52 | 6.52 | 6.56 | 6.56 | -7.17% | 16 |
| Nov 17, 2025 | 7.11 | 7.22 | 6.81 | 7.06 | 7.06 | 0.76% | 2,802 |
| Nov 14, 2025 | 7.00 | 7.01 | 6.52 | 7.01 | 7.01 | -2.69% | 5,314 |
| Nov 13, 2025 | 7.36 | 7.50 | 7.17 | 7.20 | 7.20 | -8.39% | 16,980 |
| Nov 12, 2025 | 8.12 | 8.15 | 7.80 | 7.86 | 7.86 | -6.67% | 3,432 |
| Nov 11, 2025 | 9.10 | 9.10 | 8.42 | 8.43 | 8.43 | -11.56% | 3,421 |
| Nov 10, 2025 | 8.99 | 9.70 | 8.99 | 9.53 | 9.53 | 4.26% | 4,859 |
| Nov 7, 2025 | 9.54 | 9.54 | 9.05 | 9.14 | 9.14 | -1.73% | 1,150 |
| Nov 6, 2025 | 9.38 | 9.65 | 9.33 | 9.30 | 9.30 | -3.98% | 1,619 |
| Nov 5, 2025 | 9.00 | 9.69 | 9.00 | 9.68 | 9.68 | -1.09% | 8,933 |
| Nov 4, 2025 | 9.93 | 10.10 | 9.40 | 9.79 | 9.79 | 1.90% | 14,705 |
| Nov 3, 2025 | 8.83 | 9.72 | 8.50 | 9.61 | 9.61 | 14.00% | 16,841 |
| Oct 31, 2025 | 9.35 | 9.35 | 7.44 | 8.43 | 8.43 | -11.32% | 26,179 |
| Oct 30, 2025 | 9.46 | 9.76 | 9.09 | 9.50 | 9.50 | 4.52% | 12,007 |
| Oct 29, 2025 | 8.73 | 9.25 | 8.71 | 9.09 | 9.09 | 11.16% | 17,229 |
| Oct 28, 2025 | 7.95 | 8.32 | 7.78 | 8.18 | 8.18 | 7.76% | 4,938 |
| Oct 27, 2025 | 7.16 | 7.59 | 7.14 | 7.59 | 7.59 | 8.35% | 7,899 |
| Oct 24, 2025 | 6.85 | 7.12 | 6.74 | 7.01 | 7.01 | 10.52% | 4,941 |
| Oct 23, 2025 | 6.37 | 6.41 | 6.22 | 6.34 | 6.34 | 7.13% | 11,681 |
| Oct 22, 2025 | 6.13 | 6.13 | 6.13 | 5.92 | 5.92 | -4.29% | 1,449 |
| Oct 21, 2025 | 6.12 | 6.24 | 6.12 | 6.18 | 6.18 | 3.86% | 504 |
| Oct 20, 2025 | 5.88 | 5.96 | 5.88 | 5.95 | 5.95 | 2.59% | 1,680 |
| Oct 17, 2025 | 5.71 | 5.88 | 5.26 | 5.80 | 5.80 | -6.39% | 3,526 |
| Oct 16, 2025 | 6.12 | 6.36 | 6.12 | 6.20 | 6.20 | 1.44% | 2,063 |
| Oct 15, 2025 | 6.02 | 6.33 | 6.02 | 6.11 | 6.11 | 3.84% | 6,436 |
| Oct 14, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.80% | - |
| Oct 13, 2025 | 5.80 | 5.89 | 5.78 | 5.78 | 5.78 | -1.40% | 1,210 |
| Oct 10, 2025 | 6.04 | 6.12 | 6.04 | 5.86 | 5.86 | 0.39% | 7,200 |
| Oct 9, 2025 | 5.81 | 6.05 | 5.81 | 5.84 | 5.84 | -3.52% | 12 |
| Oct 8, 2025 | 6.02 | 6.02 | 6.02 | 6.05 | 6.05 | 0.27% | 530 |
| Oct 7, 2025 | 6.14 | 6.17 | 5.95 | 6.04 | 6.04 | -2.66% | 5,403 |
| Oct 6, 2025 | 5.66 | 6.20 | 5.65 | 6.20 | 6.20 | 12.85% | 5,510 |
| Oct 3, 2025 | 5.44 | 5.53 | 5.36 | 5.49 | 5.49 | -0.60% | 2,550 |
| Oct 2, 2025 | 5.25 | 5.53 | 5.21 | 5.53 | 5.53 | 9.79% | 3,350 |
| Oct 1, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -3.16% | - |
| Sep 30, 2025 | 5.10 | 5.10 | 5.10 | 5.20 | 5.20 | 4.57% | 991 |
| Sep 29, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.07% | - |
| Sep 26, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3.40% | - |
| Sep 25, 2025 | 4.78 | 4.78 | 4.78 | 4.91 | 4.91 | 0.74% | 950 |
| Sep 24, 2025 | 4.99 | 5.08 | 4.81 | 4.87 | 4.87 | -8.14% | 3,183 |
| Sep 23, 2025 | 5.33 | 5.33 | 5.33 | 5.31 | 5.31 | -4.40% | 370 |
| Sep 22, 2025 | 4.72 | 5.46 | 4.72 | 5.55 | 5.55 | 14.81% | 5,544 |
| Sep 19, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.88% | - |
| Sep 18, 2025 | 4.96 | 4.96 | 4.75 | 4.79 | 4.79 | 0.71% | 1,222 |
| Sep 17, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.21% | - |
| Sep 16, 2025 | 4.90 | 4.90 | 4.76 | 4.70 | 4.70 | -5.39% | 1,385 |
| Sep 15, 2025 | 5.15 | 5.15 | 5.15 | 4.97 | 4.97 | -2.05% | 100 |
| Sep 12, 2025 | 5.19 | 5.19 | 5.05 | 5.07 | 5.07 | -5.55% | 2,287 |
| Sep 11, 2025 | 5.25 | 5.60 | 5.23 | 5.37 | 5.37 | 4.70% | 6,871 |
| Sep 10, 2025 | 4.98 | 5.36 | 4.57 | 5.13 | 5.13 | 13.30% | 3,175 |
| Sep 9, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 9.06% | - |
| Sep 8, 2025 | 3.91 | 3.94 | 3.91 | 4.15 | 4.15 | 2.27% | 1,370 |
| Sep 5, 2025 | 4.38 | 4.38 | 4.15 | 4.06 | 4.06 | -7.22% | 1,000 |
| Sep 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.37 | 11.38% | - |
| Sep 3, 2025 | 4.10 | 4.10 | 4.10 | 3.93 | 3.93 | -4.38% | 250 |
| Sep 2, 2025 | 4.19 | 4.19 | 4.19 | 4.11 | 4.11 | -2.82% | 215 |
| Sep 1, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Aug 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.69% | - |
| Aug 28, 2025 | 4.69 | 4.75 | 4.57 | 4.34 | 4.34 | 1.88% | 3,027 |
| Aug 27, 2025 | 4.06 | 4.26 | 4.06 | 4.26 | 4.26 | 6.31% | 315 |
| Aug 26, 2025 | 4.08 | 4.08 | 4.06 | 4.01 | 4.01 | -0.05% | 101 |
| Aug 25, 2025 | 4.02 | 4.02 | 4.02 | 4.01 | 4.01 | 3.83% | 37 |
| Aug 22, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 4.32% | - |
| Aug 21, 2025 | 4.00 | 4.00 | 3.76 | 3.71 | 3.70 | -3.72% | 4,099 |
| Aug 20, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.64% | - |
| Aug 19, 2025 | 4.22 | 4.22 | 4.06 | 3.91 | 3.91 | -1.44% | 938 |
| Aug 18, 2025 | 4.01 | 4.09 | 3.78 | 3.97 | 3.97 | 10.68% | 8,475 |
| Aug 14, 2025 | 3.58 | 3.82 | 3.58 | 3.59 | 3.59 | 0.48% | 2,000 |
| Aug 13, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 6.86% | - |
| Aug 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.31% | - |
| Aug 11, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.09% | - |
| Aug 8, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.89% | - |
| Aug 7, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.38% | - |
| Aug 6, 2025 | 3.24 | 3.24 | 3.24 | 3.18 | 3.18 | 0.47% | 46 |
| Aug 5, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.69% | - |
| Aug 4, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | 0.73% | 850 |
| Aug 1, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -18.23% | - |
| Jul 31, 2025 | 3.90 | 3.90 | 3.90 | 3.87 | 3.87 | -1.45% | 250 |
| Jul 30, 2025 | 4.00 | 4.00 | 4.00 | 3.93 | 3.93 | 0.15% | 100 |
| Jul 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.25% | - |
| Jul 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.23% | - |
| Jul 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.00% | - |
| Jul 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | -1.56% | - |
| Jul 23, 2025 | 3.79 | 3.79 | 3.79 | 3.86 | 3.85 | 4.27% | 40 |
| Jul 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.11% | 2,000 |
| Jul 21, 2025 | 3.72 | 3.72 | 3.72 | 3.69 | 3.69 | -1.34% | 250 |
| Jul 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.50% | - |