Cy4gate S.p.A. (BIT:CY4)
Italy
· Delayed Price · Currency is EUR 7.36
-0.10 (-1.34%)
At close: Mar 6, 2026
Cy4gate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.46 | 7.52 | 7.30 | 7.36 | 7.36 | -1.34% | 29,843 |
| Mar 5, 2026 | 7.20 | 7.50 | 7.16 | 7.46 | 7.46 | 3.47% | 62,933 |
| Mar 4, 2026 | 7.13 | 7.27 | 7.13 | 7.21 | 7.21 | -0.83% | 24,427 |
| Mar 3, 2026 | 7.35 | 7.36 | 7.09 | 7.27 | 7.27 | -2.15% | 66,898 |
| Mar 2, 2026 | 6.90 | 7.58 | 6.90 | 7.43 | 7.43 | 2.91% | 78,070 |
| Feb 27, 2026 | 7.27 | 7.38 | 7.21 | 7.22 | 7.22 | -2.17% | 11,959 |
| Feb 26, 2026 | 7.07 | 7.38 | 7.07 | 7.38 | 7.38 | 3.07% | 20,731 |
| Feb 25, 2026 | 7.24 | 7.39 | 7.05 | 7.16 | 7.16 | -2.59% | 35,793 |
| Feb 24, 2026 | 7.46 | 7.46 | 7.30 | 7.35 | 7.35 | -0.14% | 26,498 |
| Feb 23, 2026 | 7.40 | 7.49 | 7.30 | 7.36 | 7.36 | 0.27% | 40,084 |
| Feb 20, 2026 | 7.24 | 7.44 | 7.24 | 7.34 | 7.34 | -0.14% | 17,998 |
| Feb 19, 2026 | 7.10 | 7.38 | 6.98 | 7.35 | 7.35 | 3.52% | 50,060 |
| Feb 18, 2026 | 7.19 | 7.26 | 7.06 | 7.10 | 7.10 | -2.74% | 57,603 |
| Feb 17, 2026 | 7.20 | 7.44 | 7.20 | 7.30 | 7.30 | 3.84% | 57,309 |
| Feb 16, 2026 | 7.07 | 7.14 | 7.03 | 7.03 | 7.03 | -0.14% | 19,564 |
| Feb 13, 2026 | 7.15 | 7.18 | 6.86 | 7.04 | 7.04 | -1.54% | 70,620 |
| Feb 12, 2026 | 7.27 | 7.31 | 7.15 | 7.15 | 7.15 | -0.28% | 17,049 |
| Feb 11, 2026 | 7.31 | 7.44 | 7.15 | 7.17 | 7.17 | -3.11% | 30,813 |
| Feb 10, 2026 | 7.48 | 7.48 | 7.21 | 7.40 | 7.40 | 0.27% | 17,586 |
| Feb 9, 2026 | 7.38 | 7.48 | 7.22 | 7.38 | 7.38 | 0.68% | 64,300 |
| Feb 6, 2026 | 7.30 | 7.33 | 7.10 | 7.33 | 7.33 | 1.38% | 37,888 |
| Feb 5, 2026 | 7.24 | 7.39 | 7.11 | 7.23 | 7.23 | 1.12% | 51,454 |
| Feb 4, 2026 | 7.33 | 7.33 | 7.02 | 7.15 | 7.15 | -1.52% | 115,073 |
| Feb 3, 2026 | 7.59 | 7.67 | 7.25 | 7.26 | 7.26 | -4.22% | 67,317 |
| Feb 2, 2026 | 7.70 | 7.70 | 7.49 | 7.58 | 7.58 | -0.52% | 40,343 |
| Jan 30, 2026 | 7.64 | 7.65 | 7.57 | 7.62 | 7.62 | 1.06% | 15,007 |
| Jan 29, 2026 | 7.85 | 7.85 | 7.43 | 7.54 | 7.54 | -2.58% | 76,883 |
| Jan 28, 2026 | 7.75 | 7.83 | 7.69 | 7.74 | 7.74 | -0.26% | 20,623 |
| Jan 27, 2026 | 7.87 | 7.87 | 7.65 | 7.76 | 7.76 | - | 26,752 |
| Jan 26, 2026 | 7.98 | 7.98 | 7.66 | 7.76 | 7.76 | -2.51% | 76,613 |
| Jan 23, 2026 | 7.86 | 7.98 | 7.76 | 7.96 | 7.96 | 1.53% | 67,006 |
| Jan 22, 2026 | 7.44 | 7.94 | 7.44 | 7.84 | 7.84 | 6.09% | 81,481 |
| Jan 21, 2026 | 7.47 | 7.54 | 7.27 | 7.39 | 7.39 | -1.34% | 57,724 |
| Jan 20, 2026 | 7.59 | 7.60 | 7.41 | 7.49 | 7.49 | -2.73% | 65,274 |
| Jan 19, 2026 | 7.73 | 7.73 | 7.58 | 7.70 | 7.70 | -0.39% | 29,277 |
| Jan 16, 2026 | 7.82 | 7.82 | 7.63 | 7.73 | 7.73 | 0.26% | 21,567 |
| Jan 15, 2026 | 7.72 | 7.86 | 7.56 | 7.71 | 7.71 | -1.28% | 71,714 |
| Jan 14, 2026 | 7.76 | 7.98 | 7.75 | 7.81 | 7.81 | - | 28,656 |
| Jan 13, 2026 | 8.01 | 8.10 | 7.75 | 7.81 | 7.81 | -3.10% | 78,538 |
| Jan 12, 2026 | 8.12 | 8.12 | 7.86 | 8.06 | 8.06 | 1.77% | 35,741 |
| Jan 9, 2026 | 8.00 | 8.04 | 7.90 | 7.92 | 7.92 | 0.13% | 44,918 |
| Jan 8, 2026 | 8.01 | 8.15 | 7.85 | 7.91 | 7.91 | -0.88% | 67,188 |
| Jan 7, 2026 | 8.02 | 8.09 | 7.94 | 7.98 | 7.98 | 0.88% | 53,317 |
| Jan 6, 2026 | 7.96 | 8.23 | 7.88 | 7.91 | 7.91 | -0.88% | 88,626 |
| Jan 5, 2026 | 7.94 | 8.16 | 7.85 | 7.98 | 7.98 | 0.76% | 91,654 |
| Jan 2, 2026 | 8.08 | 8.33 | 7.92 | 7.92 | 7.92 | -2.82% | 67,919 |
| Dec 30, 2025 | 8.20 | 8.31 | 8.06 | 8.15 | 8.15 | 0.49% | 106,778 |
| Dec 29, 2025 | 8.17 | 8.27 | 8.04 | 8.11 | 8.11 | -0.61% | 43,655 |
| Dec 23, 2025 | 8.65 | 8.90 | 8.16 | 8.16 | 8.16 | -3.43% | 258,600 |
| Dec 22, 2025 | 8.26 | 8.45 | 8.02 | 8.45 | 8.45 | 2.30% | 173,139 |
| Dec 19, 2025 | 7.78 | 8.29 | 7.68 | 8.26 | 8.26 | 5.76% | 89,586 |
| Dec 18, 2025 | 7.80 | 7.98 | 7.76 | 7.81 | 7.81 | 0.51% | 51,412 |
| Dec 17, 2025 | 7.99 | 8.24 | 7.74 | 7.77 | 7.77 | -1.77% | 127,489 |
| Dec 16, 2025 | 8.20 | 8.20 | 7.81 | 7.91 | 7.91 | -2.71% | 73,614 |
| Dec 15, 2025 | 8.21 | 8.56 | 8.10 | 8.13 | 8.13 | 0.12% | 123,922 |
| Dec 12, 2025 | 8.22 | 8.32 | 8.12 | 8.12 | 8.12 | - | 83,634 |
| Dec 11, 2025 | 8.04 | 8.20 | 7.99 | 8.12 | 8.12 | -0.25% | 50,367 |
| Dec 10, 2025 | 8.07 | 8.14 | 8.03 | 8.14 | 8.14 | 0.25% | 32,613 |
| Dec 9, 2025 | 8.17 | 8.22 | 7.99 | 8.12 | 8.12 | -0.49% | 60,435 |
| Dec 8, 2025 | 8.20 | 8.31 | 7.40 | 8.16 | 8.16 | -0.49% | 172,315 |
| Dec 5, 2025 | 8.10 | 8.24 | 8.10 | 8.20 | 8.20 | 1.74% | 42,498 |
| Dec 4, 2025 | 8.02 | 8.19 | 7.88 | 8.06 | 8.06 | 1.38% | 84,499 |
| Dec 3, 2025 | 8.16 | 8.29 | 7.88 | 7.95 | 7.95 | -2.81% | 154,749 |
| Dec 2, 2025 | 7.96 | 8.27 | 7.87 | 8.18 | 8.18 | 4.74% | 245,538 |
| Dec 1, 2025 | 7.79 | 7.91 | 7.72 | 7.81 | 7.81 | -0.51% | 78,956 |
| Nov 28, 2025 | 7.51 | 7.85 | 7.49 | 7.85 | 7.85 | 4.53% | 156,679 |
| Nov 27, 2025 | 7.40 | 7.52 | 7.24 | 7.51 | 7.51 | 1.49% | 54,138 |
| Nov 26, 2025 | 7.30 | 7.53 | 7.20 | 7.40 | 7.40 | 2.21% | 129,369 |
| Nov 25, 2025 | 7.33 | 7.42 | 7.08 | 7.24 | 7.24 | 0.14% | 99,710 |
| Nov 24, 2025 | 6.75 | 7.32 | 6.75 | 7.23 | 7.23 | 6.95% | 247,993 |
| Nov 21, 2025 | 6.85 | 6.85 | 6.51 | 6.76 | 6.76 | -1.31% | 84,491 |
| Nov 20, 2025 | 6.88 | 7.17 | 6.73 | 6.85 | 6.85 | -0.87% | 228,505 |
| Nov 19, 2025 | 6.98 | 6.98 | 6.72 | 6.91 | 6.91 | 0.58% | 81,560 |
| Nov 18, 2025 | 6.39 | 6.98 | 6.30 | 6.87 | 6.87 | 5.53% | 285,326 |
| Nov 17, 2025 | 6.23 | 6.60 | 6.23 | 6.51 | 6.51 | 3.33% | 93,084 |
| Nov 14, 2025 | 6.31 | 6.47 | 6.22 | 6.30 | 6.30 | 1.61% | 74,259 |
| Nov 13, 2025 | 6.36 | 6.37 | 6.20 | 6.20 | 6.20 | -1.59% | 28,592 |
| Nov 12, 2025 | 6.38 | 6.46 | 6.29 | 6.30 | 6.30 | - | 53,882 |
| Nov 11, 2025 | 6.45 | 6.47 | 6.28 | 6.30 | 6.30 | -1.41% | 23,828 |
| Nov 10, 2025 | 6.22 | 6.52 | 6.21 | 6.39 | 6.39 | 3.90% | 37,113 |
| Nov 7, 2025 | 6.30 | 6.45 | 6.13 | 6.15 | 6.15 | -2.38% | 39,928 |
| Nov 6, 2025 | 6.74 | 6.74 | 6.30 | 6.30 | 6.30 | -0.32% | 82,724 |
| Nov 5, 2025 | 6.44 | 6.44 | 6.20 | 6.32 | 6.32 | -0.94% | 56,104 |
| Nov 4, 2025 | 6.40 | 6.65 | 6.37 | 6.38 | 6.38 | -0.31% | 68,066 |
| Nov 3, 2025 | 6.59 | 6.65 | 6.40 | 6.40 | 6.40 | -3.32% | 45,521 |
| Oct 31, 2025 | 6.55 | 6.72 | 6.43 | 6.62 | 6.62 | 0.46% | 72,593 |
| Oct 30, 2025 | 6.52 | 6.94 | 6.47 | 6.59 | 6.59 | 4.11% | 211,756 |
| Oct 29, 2025 | 6.10 | 6.52 | 6.10 | 6.33 | 6.33 | 2.76% | 96,474 |
| Oct 28, 2025 | 6.53 | 6.53 | 6.09 | 6.16 | 6.16 | -4.64% | 100,362 |
| Oct 27, 2025 | 6.42 | 6.47 | 6.35 | 6.46 | 6.46 | 1.73% | 27,903 |
| Oct 24, 2025 | 6.42 | 6.53 | 6.29 | 6.35 | 6.35 | -0.63% | 39,001 |
| Oct 23, 2025 | 6.36 | 6.40 | 6.27 | 6.39 | 6.39 | 1.75% | 30,039 |
| Oct 22, 2025 | 6.40 | 6.44 | 6.28 | 6.28 | 6.28 | -1.57% | 28,339 |
| Oct 21, 2025 | 6.48 | 6.53 | 6.25 | 6.38 | 6.38 | -1.09% | 59,467 |
| Oct 20, 2025 | 6.19 | 6.54 | 6.17 | 6.45 | 6.45 | 5.91% | 125,784 |
| Oct 17, 2025 | 6.39 | 6.39 | 6.04 | 6.09 | 6.09 | -4.69% | 80,119 |
| Oct 16, 2025 | 6.34 | 6.39 | 6.19 | 6.39 | 6.39 | 1.75% | 102,733 |
| Oct 15, 2025 | 5.98 | 6.38 | 5.95 | 6.28 | 6.28 | 5.90% | 134,769 |
| Oct 14, 2025 | 6.09 | 6.09 | 5.87 | 5.93 | 5.93 | -2.15% | 67,291 |
| Oct 13, 2025 | 6.12 | 6.27 | 5.86 | 6.06 | 6.06 | - | 105,191 |