Lumen Technologies, Inc. (FRA:CYTH)
Germany
· Delayed Price · Currency is EUR 7.20
-0.43 (-5.68%)
At close: Dec 5, 2025
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.49 | 7.49 | 7.20 | 7.20 | 7.20 | -5.68% | 1,750 |
| Dec 4, 2025 | 8.17 | 8.17 | 7.63 | 7.63 | 7.63 | -6.30% | 3,354 |
| Dec 3, 2025 | 7.86 | 8.14 | 7.54 | 8.14 | 8.14 | 4.63% | 33,188 |
| Dec 2, 2025 | 7.10 | 7.80 | 7.10 | 7.78 | 7.78 | 11.56% | 2,609 |
| Dec 1, 2025 | 6.82 | 6.98 | 6.82 | 6.98 | 6.98 | 0.33% | 3,770 |
| Nov 28, 2025 | 6.94 | 6.95 | 6.94 | 6.95 | 6.95 | 2.86% | 1,015 |
| Nov 27, 2025 | 6.92 | 6.94 | 6.76 | 6.76 | 6.76 | -2.31% | 950 |
| Nov 26, 2025 | 6.88 | 6.92 | 6.88 | 6.92 | 6.92 | 0.09% | 1,000 |
| Nov 25, 2025 | 6.61 | 6.91 | 6.61 | 6.91 | 6.91 | 4.81% | 100 |
| Nov 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.60% | - |
| Nov 21, 2025 | 6.47 | 6.70 | 6.40 | 6.70 | 6.70 | 0.77% | 2,675 |
| Nov 20, 2025 | 6.89 | 7.10 | 6.65 | 6.65 | 6.65 | -0.15% | 4,850 |
| Nov 19, 2025 | 6.54 | 6.66 | 6.54 | 6.66 | 6.66 | -1.57% | 1,000 |
| Nov 18, 2025 | 6.77 | 6.77 | 6.52 | 6.77 | 6.77 | -2.93% | 1,430 |
| Nov 17, 2025 | 6.88 | 6.97 | 6.88 | 6.97 | 6.97 | 0.16% | 1,000 |
| Nov 14, 2025 | 6.87 | 6.96 | 6.77 | 6.96 | 6.96 | 0.97% | 8,091 |
| Nov 13, 2025 | 7.33 | 7.41 | 6.89 | 6.89 | 6.89 | -8.01% | 4,348 |
| Nov 12, 2025 | 7.96 | 8.13 | 7.49 | 7.49 | 7.49 | -5.69% | 320 |
| Nov 11, 2025 | 8.99 | 9.02 | 7.95 | 7.95 | 7.95 | -11.70% | 3,746 |
| Nov 10, 2025 | 9.28 | 9.33 | 9.00 | 9.00 | 9.00 | 1.14% | 1,670 |
| Nov 7, 2025 | 9.42 | 9.42 | 8.90 | 8.90 | 8.90 | -5.43% | 6,609 |
| Nov 6, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.48% | - |
| Nov 5, 2025 | 9.15 | 9.62 | 9.01 | 9.55 | 9.55 | 1.69% | 10,762 |
| Nov 4, 2025 | 9.66 | 10.04 | 9.38 | 9.39 | 9.39 | -7.79% | 7,985 |
| Nov 3, 2025 | 8.88 | 10.18 | 8.70 | 10.18 | 10.18 | 18.32% | 28,486 |
| Oct 31, 2025 | 9.18 | 9.26 | 7.41 | 8.61 | 8.61 | -3.06% | 37,769 |
| Oct 30, 2025 | 9.38 | 9.79 | 8.88 | 8.88 | 8.88 | -6.39% | 21,180 |
| Oct 29, 2025 | 8.75 | 9.76 | 8.74 | 9.49 | 9.49 | 6.69% | 5,898 |
| Oct 28, 2025 | 8.00 | 8.89 | 7.64 | 8.89 | 8.89 | 11.07% | 22,492 |
| Oct 27, 2025 | 7.08 | 8.00 | 7.08 | 8.00 | 8.00 | 13.52% | 6,555 |
| Oct 24, 2025 | 6.78 | 7.15 | 6.70 | 7.05 | 7.05 | 9.69% | 10,387 |
| Oct 23, 2025 | 6.04 | 6.50 | 6.04 | 6.43 | 6.43 | 8.91% | 10,406 |
| Oct 22, 2025 | 6.14 | 6.17 | 5.90 | 5.90 | 5.90 | -4.27% | 1,840 |
| Oct 21, 2025 | 6.10 | 6.20 | 6.10 | 6.17 | 6.17 | 1.60% | 2,882 |
| Oct 20, 2025 | 5.87 | 6.07 | 5.85 | 6.07 | 6.07 | 3.67% | 15,090 |
| Oct 17, 2025 | 5.90 | 5.95 | 5.24 | 5.85 | 5.85 | -2.87% | 16,363 |
| Oct 16, 2025 | 6.18 | 6.24 | 6.03 | 6.03 | 6.03 | -3.83% | 2,080 |
| Oct 15, 2025 | 5.90 | 6.27 | 5.90 | 6.27 | 6.27 | 9.64% | 636 |
| Oct 14, 2025 | 5.76 | 5.76 | 5.72 | 5.72 | 5.72 | -2.09% | 1,540 |
| Oct 13, 2025 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | 0.71% | 7,064 |
| Oct 10, 2025 | 5.89 | 5.98 | 5.80 | 5.80 | 5.80 | -1.98% | 250 |
| Oct 9, 2025 | 6.12 | 6.12 | 5.80 | 5.91 | 5.91 | -3.22% | 2,830 |
| Oct 8, 2025 | 5.94 | 6.11 | 5.94 | 6.11 | 6.11 | 3.56% | 1,250 |
| Oct 7, 2025 | 6.06 | 6.20 | 5.90 | 5.90 | 5.90 | -4.84% | 1,985 |
| Oct 6, 2025 | 5.69 | 6.20 | 5.65 | 6.20 | 6.20 | 11.25% | 4,996 |
| Oct 3, 2025 | 5.42 | 5.57 | 5.42 | 5.57 | 5.57 | 2.07% | 3,730 |
| Oct 2, 2025 | 5.16 | 5.54 | 5.16 | 5.46 | 5.46 | 5.20% | 21,541 |
| Oct 1, 2025 | 5.13 | 5.19 | 5.11 | 5.19 | 5.19 | -0.19% | 1,205 |
| Sep 30, 2025 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | 2.73% | 3,002 |
| Sep 29, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.44% | 200 |
| Sep 26, 2025 | 5.08 | 5.08 | 4.99 | 4.99 | 4.99 | 5.05% | 1,500 |
| Sep 25, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -2.80% | 200 |
| Sep 24, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -9.11% | - |
| Sep 23, 2025 | 5.27 | 5.38 | 5.26 | 5.38 | 5.38 | -0.02% | 250 |
| Sep 22, 2025 | 4.87 | 5.50 | 4.85 | 5.38 | 5.38 | 9.40% | 15,130 |
| Sep 19, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -2.44% | 183 |
| Sep 18, 2025 | 4.78 | 5.04 | 4.78 | 5.04 | 5.04 | 7.33% | 25,643 |
| Sep 17, 2025 | 4.77 | 5.00 | 4.64 | 4.70 | 4.69 | -0.49% | 7,124 |
| Sep 16, 2025 | 4.93 | 4.93 | 4.72 | 4.72 | 4.72 | -8.48% | 1,270 |
| Sep 15, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 2.57% | - |
| Sep 12, 2025 | 5.16 | 5.16 | 4.99 | 5.03 | 5.03 | -6.21% | 9,200 |
| Sep 11, 2025 | 5.22 | 5.59 | 5.22 | 5.36 | 5.36 | 3.88% | 6,575 |
| Sep 10, 2025 | 4.79 | 5.16 | 4.79 | 5.16 | 5.16 | 12.15% | 3,000 |
| Sep 9, 2025 | 4.31 | 4.60 | 4.31 | 4.60 | 4.60 | 13.95% | 1,500 |
| Sep 8, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.70% | - |
| Sep 5, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.08% | - |
| Sep 4, 2025 | 4.02 | 4.57 | 4.02 | 4.42 | 4.42 | 8.13% | 3,885 |
| Sep 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.27% | - |
| Sep 2, 2025 | 4.20 | 4.20 | 4.10 | 4.18 | 4.18 | -1.21% | 3,230 |
| Sep 1, 2025 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | -0.70% | 300 |
| Aug 29, 2025 | 4.38 | 4.38 | 4.26 | 4.26 | 4.26 | -6.58% | 630 |
| Aug 28, 2025 | 4.48 | 4.68 | 4.48 | 4.56 | 4.56 | 2.01% | 6,330 |
| Aug 27, 2025 | 4.00 | 4.47 | 4.00 | 4.47 | 4.47 | 10.59% | 10,598 |
| Aug 26, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | -0.30% | 1,000 |
| Aug 25, 2025 | 3.90 | 4.05 | 3.90 | 4.05 | 4.05 | 8.57% | 1,430 |
| Aug 22, 2025 | 3.65 | 3.73 | 3.65 | 3.73 | 3.73 | 0.97% | 1,000 |
| Aug 21, 2025 | 3.78 | 3.85 | 3.70 | 3.70 | 3.70 | -3.12% | 5,500 |
| Aug 20, 2025 | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | -4.84% | 349 |
| Aug 19, 2025 | 3.98 | 4.07 | 3.98 | 4.01 | 4.01 | -3.56% | 1,036 |
| Aug 18, 2025 | 3.87 | 4.16 | 3.85 | 4.16 | 4.16 | 9.85% | 1,680 |
| Aug 15, 2025 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | 5.58% | 50 |
| Aug 14, 2025 | 3.79 | 3.82 | 3.58 | 3.59 | 3.59 | -0.39% | 16,690 |
| Aug 13, 2025 | 3.36 | 3.60 | 3.36 | 3.60 | 3.60 | 9.12% | 18,706 |
| Aug 12, 2025 | 3.20 | 3.37 | 3.20 | 3.30 | 3.30 | 1.35% | 22,269 |
| Aug 11, 2025 | 3.20 | 3.26 | 3.19 | 3.26 | 3.26 | -0.64% | 300 |
| Aug 8, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 4.00% | 2,450 |
| Aug 7, 2025 | 3.19 | 3.27 | 3.15 | 3.15 | 3.15 | -1.10% | 2,394 |
| Aug 6, 2025 | 3.23 | 3.26 | 3.19 | 3.19 | 3.18 | -0.90% | 2,480 |
| Aug 5, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -0.86% | 300 |
| Aug 4, 2025 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | 2.99% | 4,700 |
| Aug 1, 2025 | 3.77 | 3.77 | 3.04 | 3.15 | 3.15 | -20.28% | 2,525 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.26% | - |
| Jul 30, 2025 | 3.94 | 3.96 | 3.90 | 3.90 | 3.90 | -1.34% | 979 |
| Jul 29, 2025 | 3.84 | 3.95 | 3.84 | 3.95 | 3.95 | 4.36% | 1,300 |
| Jul 28, 2025 | 3.68 | 3.79 | 3.68 | 3.79 | 3.79 | 2.46% | 500 |
| Jul 25, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -4.17% | 3,000 |
| Jul 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.86% | - |
| Jul 23, 2025 | 3.77 | 3.83 | 3.77 | 3.83 | 3.82 | 4.57% | 520 |
| Jul 22, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.45% | - |
| Jul 21, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.37% | - |