Cy4gate S.p.A. (BIT:CY4)
Italy
· Delayed Price · Currency is EUR 8.20
+0.14 (1.74%)
At close: Dec 5, 2025
Cy4gate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.10 | 8.24 | 8.10 | 8.18 | - | 1.49% | 34,297 |
| 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 |
| Oct 10, 2025 | 6.20 | 6.32 | 6.04 | 6.06 | 6.06 | -3.04% | 155,981 |
| Oct 9, 2025 | 5.94 | 6.25 | 5.90 | 6.25 | 6.25 | 5.22% | 248,866 |
| Oct 8, 2025 | 5.73 | 5.95 | 5.73 | 5.94 | 5.94 | 4.58% | 106,000 |
| Oct 7, 2025 | 5.90 | 6.00 | 5.68 | 5.68 | 5.68 | -3.57% | 202,689 |
| Oct 6, 2025 | 5.71 | 5.93 | 5.70 | 5.89 | 5.89 | 4.80% | 280,034 |
| Oct 3, 2025 | 5.28 | 5.76 | 5.28 | 5.62 | 5.62 | 6.44% | 286,216 |
| Oct 2, 2025 | 5.39 | 5.39 | 5.19 | 5.28 | 5.28 | 0.57% | 53,072 |
| Oct 1, 2025 | 5.38 | 5.45 | 5.25 | 5.25 | 5.25 | -1.50% | 68,647 |
| Sep 30, 2025 | 5.43 | 5.48 | 5.33 | 5.33 | 5.33 | -2.02% | 44,707 |
| Sep 29, 2025 | 5.31 | 5.48 | 5.31 | 5.44 | 5.44 | 5.63% | 190,489 |
| Sep 26, 2025 | 5.21 | 5.26 | 5.10 | 5.15 | 5.15 | -2.46% | 24,784 |
| Sep 25, 2025 | 5.19 | 5.31 | 5.19 | 5.28 | 5.28 | 1.15% | 19,195 |
| Sep 24, 2025 | 5.18 | 5.35 | 5.18 | 5.22 | 5.22 | 0.38% | 27,030 |
| Sep 23, 2025 | 5.21 | 5.32 | 5.19 | 5.20 | 5.20 | 1.17% | 29,106 |
| Sep 22, 2025 | 5.17 | 5.20 | 5.13 | 5.14 | 5.14 | 0.59% | 17,645 |
| Sep 19, 2025 | 5.20 | 5.23 | 5.09 | 5.11 | 5.11 | -2.11% | 40,212 |
| Sep 18, 2025 | 5.20 | 5.38 | 5.20 | 5.22 | 5.22 | 0.58% | 36,077 |
| Sep 17, 2025 | 5.33 | 5.38 | 5.15 | 5.19 | 5.19 | -2.26% | 54,266 |
| Sep 16, 2025 | 5.41 | 5.43 | 5.31 | 5.31 | 5.31 | -2.03% | 35,578 |
| Sep 15, 2025 | 5.26 | 5.44 | 5.20 | 5.42 | 5.42 | 4.23% | 146,739 |
| Sep 12, 2025 | 5.01 | 5.30 | 5.01 | 5.20 | 5.20 | 2.56% | 79,402 |
| Sep 11, 2025 | 5.15 | 5.26 | 4.85 | 5.07 | 5.07 | -2.69% | 39,925 |
| Sep 10, 2025 | 5.22 | 5.25 | 5.08 | 5.21 | 5.21 | 1.56% | 43,721 |
| Sep 9, 2025 | 5.26 | 5.26 | 5.03 | 5.13 | 5.13 | -2.29% | 20,412 |
| Sep 8, 2025 | 5.00 | 5.25 | 4.93 | 5.25 | 5.25 | 5.00% | 49,534 |
| Sep 5, 2025 | 4.99 | 5.00 | 4.94 | 5.00 | 5.00 | 0.70% | 6,291 |
| Sep 4, 2025 | 4.99 | 5.03 | 4.94 | 4.97 | 4.97 | -0.20% | 10,766 |
| Sep 3, 2025 | 4.93 | 5.10 | 4.86 | 4.98 | 4.98 | 2.05% | 18,241 |
| Sep 2, 2025 | 4.92 | 4.98 | 4.88 | 4.88 | 4.88 | -1.22% | 11,597 |
| Sep 1, 2025 | 4.95 | 5.04 | 4.92 | 4.94 | 4.94 | -0.20% | 12,385 |
| Aug 29, 2025 | 5.12 | 5.12 | 4.93 | 4.95 | 4.95 | -3.23% | 23,971 |
| Aug 28, 2025 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 0.99% | 18,768 |
| Aug 27, 2025 | 4.97 | 5.13 | 4.97 | 5.06 | 5.06 | 2.12% | 27,167 |
| Aug 26, 2025 | 5.00 | 5.03 | 4.94 | 4.96 | 4.96 | -0.50% | 15,630 |
| Aug 25, 2025 | 4.95 | 5.07 | 4.91 | 4.98 | 4.98 | 1.53% | 46,449 |
| Aug 22, 2025 | 4.84 | 4.95 | 4.84 | 4.91 | 4.91 | 1.45% | 13,899 |
| Aug 21, 2025 | 4.88 | 4.91 | 4.82 | 4.84 | 4.84 | -1.02% | 39,745 |
| Aug 20, 2025 | 5.03 | 5.04 | 4.86 | 4.89 | 4.89 | -3.08% | 68,724 |
| Aug 19, 2025 | 5.07 | 5.14 | 4.97 | 5.04 | 5.04 | -1.37% | 28,015 |
| Aug 18, 2025 | 5.11 | 5.18 | 5.09 | 5.11 | 5.11 | -0.78% | 11,504 |
| Aug 14, 2025 | 5.20 | 5.29 | 5.15 | 5.15 | 5.15 | -1.72% | 22,524 |
| Aug 13, 2025 | 5.23 | 5.38 | 5.23 | 5.24 | 5.24 | -0.19% | 66,561 |
| Aug 12, 2025 | 5.32 | 5.38 | 5.25 | 5.25 | 5.25 | -1.32% | 18,144 |
| Aug 11, 2025 | 5.39 | 5.39 | 5.18 | 5.32 | 5.32 | - | 48,498 |
| Aug 8, 2025 | 5.16 | 5.40 | 5.16 | 5.32 | 5.32 | 3.50% | 115,283 |
| Aug 7, 2025 | 4.93 | 5.20 | 4.93 | 5.14 | 5.14 | 3.01% | 72,745 |
| Aug 6, 2025 | 4.84 | 5.09 | 4.82 | 4.99 | 4.99 | 4.61% | 56,340 |
| Aug 5, 2025 | 4.80 | 4.84 | 4.76 | 4.77 | 4.77 | -0.52% | 9,013 |
| Aug 4, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.03% | 13,820 |
| Aug 1, 2025 | 4.78 | 4.89 | 4.75 | 4.85 | 4.85 | 0.52% | 16,995 |
| Jul 31, 2025 | 4.92 | 4.92 | 4.75 | 4.82 | 4.82 | -0.82% | 80,610 |
| Jul 30, 2025 | 4.88 | 4.95 | 4.86 | 4.86 | 4.86 | -0.82% | 14,148 |
| Jul 29, 2025 | 4.92 | 4.95 | 4.88 | 4.90 | 4.90 | 0.20% | 18,398 |
| Jul 28, 2025 | 4.95 | 4.97 | 4.88 | 4.89 | 4.89 | -0.31% | 41,768 |
| Jul 25, 2025 | 4.91 | 4.97 | 4.89 | 4.91 | 4.91 | -1.11% | 22,766 |
| Jul 24, 2025 | 5.02 | 5.02 | 4.92 | 4.96 | 4.96 | -0.60% | 23,354 |
| Jul 23, 2025 | 4.95 | 5.03 | 4.93 | 4.99 | 4.99 | 0.91% | 19,290 |
| Jul 22, 2025 | 5.01 | 5.01 | 4.93 | 4.95 | 4.95 | -0.20% | 18,398 |
| Jul 21, 2025 | 4.94 | 5.04 | 4.93 | 4.96 | 4.96 | 0.71% | 37,638 |
| Jul 18, 2025 | 5.00 | 5.00 | 4.86 | 4.92 | 4.92 | -1.01% | 57,336 |