Cyberoo S.p.A. (BIT:CYB)
Italy
· Delayed Price · Currency is EUR 1.470
+0.015 (1.03%)
Dec 8, 2025, 9:41 AM CET
Cyberoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | -0.34% | 32,838 |
| Dec 4, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 3.55% | 24,092 |
| Dec 3, 2025 | 1.37 | 1.42 | 1.36 | 1.41 | 1.41 | 1.44% | 38,015 |
| Dec 2, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 1.09% | 24,047 |
| Dec 1, 2025 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | - | 19,137 |
| Nov 28, 2025 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | - | 34,609 |
| Nov 27, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | -0.36% | 37,248 |
| Nov 26, 2025 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 2.60% | 54,167 |
| Nov 25, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | -0.37% | 13,659 |
| Nov 24, 2025 | 1.39 | 1.41 | 1.33 | 1.35 | 1.35 | -2.88% | 58,019 |
| Nov 21, 2025 | 1.40 | 1.43 | 1.36 | 1.39 | 1.39 | -2.46% | 53,557 |
| Nov 20, 2025 | 1.42 | 1.44 | 1.39 | 1.43 | 1.43 | 1.79% | 41,422 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.35 | 1.40 | 1.40 | -6.04% | 127,733 |
| Nov 18, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | -0.67% | 13,488 |
| Nov 17, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 1.01% | 23,134 |
| Nov 14, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -1.00% | 32,488 |
| Nov 13, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 14,746 |
| Nov 12, 2025 | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | -1.31% | 23,611 |
| Nov 11, 2025 | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | 0.66% | 14,691 |
| Nov 10, 2025 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 1.00% | 31,616 |
| Nov 7, 2025 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -0.66% | 8,739 |
| Nov 6, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -1.94% | 21,198 |
| Nov 5, 2025 | 1.56 | 1.57 | 1.50 | 1.55 | 1.55 | - | 24,184 |
| Nov 4, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 3.34% | 24,571 |
| Nov 3, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.33% | 38,284 |
| Oct 31, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 56,715 |
| Oct 30, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 32,300 |
| Oct 29, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | - | 65,394 |
| Oct 28, 2025 | 1.56 | 1.61 | 1.54 | 1.54 | 1.54 | -1.28% | 88,439 |
| Oct 27, 2025 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | 2.30% | 36,990 |
| Oct 24, 2025 | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | -0.65% | 50,780 |
| Oct 23, 2025 | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | 0.99% | 81,593 |
| Oct 22, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -0.65% | 15,581 |
| Oct 21, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.97% | 33,349 |
| Oct 20, 2025 | 1.58 | 1.59 | 1.51 | 1.55 | 1.55 | -0.96% | 87,593 |
| Oct 17, 2025 | 1.57 | 1.58 | 1.52 | 1.56 | 1.56 | -0.95% | 62,599 |
| Oct 16, 2025 | 1.56 | 1.58 | 1.51 | 1.58 | 1.58 | 1.94% | 36,022 |
| Oct 15, 2025 | 1.54 | 1.64 | 1.53 | 1.55 | 1.55 | -1.90% | 100,719 |
| Oct 14, 2025 | 1.62 | 1.62 | 1.49 | 1.58 | 1.58 | -2.78% | 181,466 |
| Oct 13, 2025 | 1.69 | 1.73 | 1.58 | 1.62 | 1.62 | -4.14% | 103,152 |
| Oct 10, 2025 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | -0.88% | 30,979 |
| Oct 9, 2025 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | -1.45% | 62,628 |
| Oct 8, 2025 | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -1.70% | 36,376 |
| Oct 7, 2025 | 1.85 | 1.85 | 1.73 | 1.76 | 1.76 | 2.92% | 43,994 |
| Oct 6, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 0.88% | 26,216 |
| Oct 3, 2025 | 1.71 | 1.74 | 1.67 | 1.70 | 1.70 | -2.02% | 76,612 |
| Oct 2, 2025 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -1.98% | 40,978 |
| Oct 1, 2025 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | -0.84% | 28,101 |
| Sep 30, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | 0.56% | 44,274 |
| Sep 29, 2025 | 1.82 | 1.84 | 1.74 | 1.77 | 1.77 | -2.48% | 62,295 |
| Sep 26, 2025 | 1.81 | 1.86 | 1.65 | 1.82 | 1.82 | -5.96% | 192,142 |
| Sep 25, 2025 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | 1.58% | 35,436 |
| Sep 24, 2025 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 1.33% | 45,035 |
| Sep 23, 2025 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | 1.63% | 21,768 |
| Sep 22, 2025 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -2.89% | 36,789 |
| Sep 19, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | 0.26% | 8,329 |
| Sep 18, 2025 | 1.92 | 1.96 | 1.90 | 1.90 | 1.90 | -1.04% | 87,559 |
| Sep 17, 2025 | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | -0.26% | 18,538 |
| Sep 16, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 33,022 |
| Sep 15, 2025 | 1.97 | 2.02 | 1.89 | 1.92 | 1.92 | -3.03% | 177,866 |
| Sep 12, 2025 | 1.85 | 2.02 | 1.85 | 1.98 | 1.98 | 8.20% | 209,486 |
| Sep 11, 2025 | 1.85 | 1.89 | 1.81 | 1.83 | 1.83 | 0.83% | 59,692 |
| Sep 10, 2025 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -1.36% | 11,748 |
| Sep 9, 2025 | 1.89 | 1.89 | 1.78 | 1.84 | 1.84 | -0.81% | 62,079 |
| Sep 8, 2025 | 1.86 | 1.89 | 1.86 | 1.86 | 1.86 | 0.82% | 8,534 |
| Sep 5, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -1.60% | 34,848 |
| Sep 4, 2025 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | 1.08% | 9,127 |
| Sep 3, 2025 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | 0.82% | 17,974 |
| Sep 2, 2025 | 1.93 | 1.93 | 1.83 | 1.84 | 1.84 | -3.17% | 45,199 |
| Sep 1, 2025 | 1.84 | 1.91 | 1.84 | 1.90 | 1.90 | 2.99% | 104,434 |
| Aug 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.82% | 2,629 |
| Aug 28, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -0.27% | 64,616 |
| Aug 27, 2025 | 1.80 | 1.85 | 1.78 | 1.83 | 1.83 | 1.67% | 676,330 |
| Aug 26, 2025 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -2.70% | 63,721 |
| Aug 25, 2025 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -1.33% | 27,235 |
| Aug 22, 2025 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | -0.79% | 22,605 |
| Aug 21, 2025 | 1.82 | 1.93 | 1.82 | 1.89 | 1.89 | 2.16% | 107,686 |
| Aug 20, 2025 | 1.81 | 1.85 | 1.79 | 1.85 | 1.85 | 2.21% | 39,133 |
| Aug 19, 2025 | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | 2.26% | 59,006 |
| Aug 18, 2025 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | 0.28% | 11,246 |
| Aug 14, 2025 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -1.40% | 47,791 |
| Aug 13, 2025 | 1.71 | 1.82 | 1.68 | 1.79 | 1.79 | 6.23% | 60,045 |
| Aug 12, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.75% | 32,050 |
| Aug 11, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.87% | 19,942 |
| Aug 8, 2025 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | 0.58% | 14,090 |
| Aug 7, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | 1.47% | 14,908 |
| Aug 6, 2025 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -3.14% | 34,483 |
| Aug 5, 2025 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 108,112 |
| Aug 4, 2025 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 1.18% | 35,715 |
| Aug 1, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | - | 13,179 |
| Jul 31, 2025 | 1.71 | 1.74 | 1.67 | 1.69 | 1.69 | -0.59% | 44,410 |
| Jul 30, 2025 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 3.03% | 58,810 |
| Jul 29, 2025 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -3.23% | 73,060 |
| Jul 28, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | - | 41,102 |
| Jul 25, 2025 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | -0.58% | 42,717 |
| Jul 24, 2025 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | 1.78% | 39,011 |
| Jul 23, 2025 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | -0.59% | 31,201 |
| Jul 22, 2025 | 1.73 | 1.75 | 1.66 | 1.70 | 1.70 | -0.29% | 64,779 |
| Jul 21, 2025 | 1.65 | 1.79 | 1.65 | 1.70 | 1.70 | 3.03% | 128,351 |
| Jul 18, 2025 | 1.73 | 1.73 | 1.62 | 1.65 | 1.65 | -1.20% | 56,756 |