Cyberoo S.p.A. (CYB.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.5200 | 3.5200 | 3.4400 | 3.4500 | 3.4500 | 15,115 |
| 03 May 2024 | 3.5300 | 3.5300 | 3.4400 | 3.4900 | 3.4900 | 5,846 |
| 02 May 2024 | 3.4200 | 3.5000 | 3.4200 | 3.4900 | 3.4900 | 16,697 |
| 30 Apr 2024 | 3.5000 | 3.5000 | 3.3700 | 3.4200 | 3.4200 | 11,207 |
| 29 Apr 2024 | 3.4200 | 3.4700 | 3.3000 | 3.4000 | 3.4000 | 14,010 |
| 26 Apr 2024 | 3.3700 | 3.3700 | 3.3600 | 3.3600 | 3.3600 | 868 |
| 25 Apr 2024 | 3.3700 | 3.4000 | 3.3000 | 3.3700 | 3.3700 | 12,083 |
| 24 Apr 2024 | 3.3700 | 3.3900 | 3.3600 | 3.3800 | 3.3800 | 21,337 |
| 23 Apr 2024 | 3.4300 | 3.4300 | 3.3700 | 3.3700 | 3.3700 | 23,500 |
| 22 Apr 2024 | 3.5300 | 3.5300 | 3.3800 | 3.4300 | 3.4300 | 9,540 |
| 19 Apr 2024 | 3.4400 | 3.4400 | 3.3500 | 3.4000 | 3.4000 | 17,444 |
| 18 Apr 2024 | 3.3500 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | 10,482 |
| 17 Apr 2024 | 3.4400 | 3.4500 | 3.3800 | 3.3900 | 3.3900 | 52,101 |
| 16 Apr 2024 | 3.4800 | 3.4800 | 3.3900 | 3.4300 | 3.4300 | 31,551 |
| 15 Apr 2024 | 3.4500 | 3.5300 | 3.4500 | 3.4600 | 3.4600 | 95,321 |
| 12 Apr 2024 | 3.3800 | 3.4900 | 3.3400 | 3.4100 | 3.4100 | 33,436 |
| 11 Apr 2024 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 6,438 |
| 10 Apr 2024 | 3.2700 | 3.3500 | 3.2500 | 3.3500 | 3.3500 | 8,193 |
| 09 Apr 2024 | 3.3700 | 3.3800 | 3.1800 | 3.2900 | 3.2900 | 41,912 |
| 08 Apr 2024 | 3.3700 | 3.4300 | 3.3500 | 3.3800 | 3.3800 | 42,353 |
| 05 Apr 2024 | 3.4500 | 3.4900 | 3.3800 | 3.3800 | 3.3800 | 13,055 |
| 04 Apr 2024 | 3.5400 | 3.5400 | 3.4400 | 3.4900 | 3.4900 | 10,232 |
| 03 Apr 2024 | 3.4100 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 7,586 |
| 02 Apr 2024 | 3.5500 | 3.5500 | 3.3900 | 3.4100 | 3.4100 | 31,765 |
| 28 Mar 2024 | 3.5100 | 3.6200 | 3.3500 | 3.5500 | 3.5500 | 59,463 |
| 27 Mar 2024 | 3.4800 | 3.6000 | 3.4100 | 3.5000 | 3.5000 | 80,321 |
| 26 Mar 2024 | 3.2300 | 3.5000 | 3.2300 | 3.4500 | 3.4500 | 105,456 |
| 25 Mar 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | 10,418 |
| 22 Mar 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2700 | 3.2700 | 19,650 |
| 21 Mar 2024 | 3.2600 | 3.2800 | 3.2200 | 3.2800 | 3.2800 | 14,713 |
| 20 Mar 2024 | 3.1800 | 3.2600 | 3.1800 | 3.2200 | 3.2200 | 13,216 |
| 19 Mar 2024 | 3.2200 | 3.2900 | 3.1500 | 3.2300 | 3.2300 | 24,513 |
| 18 Mar 2024 | 3.2300 | 3.2700 | 3.2200 | 3.2300 | 3.2300 | 30,983 |
| 15 Mar 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2400 | 3.2400 | 11,843 |
| 14 Mar 2024 | 3.2500 | 3.2600 | 3.1900 | 3.2300 | 3.2300 | 118,529 |
| 13 Mar 2024 | 3.2700 | 3.2700 | 3.2300 | 3.2300 | 3.2300 | 19,591 |
| 12 Mar 2024 | 3.2400 | 3.2900 | 3.2300 | 3.2400 | 3.2400 | 25,960 |
| 11 Mar 2024 | 3.2800 | 3.3200 | 3.2500 | 3.2700 | 3.2700 | 101,970 |
| 08 Mar 2024 | 3.2400 | 3.2800 | 3.2200 | 3.2800 | 3.2800 | 10,510 |
| 07 Mar 2024 | 3.2500 | 3.2600 | 3.2300 | 3.2400 | 3.2400 | 11,133 |
| 06 Mar 2024 | 3.2400 | 3.2800 | 3.2100 | 3.2700 | 3.2700 | 28,634 |
| 05 Mar 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2400 | 3.2400 | 24,558 |
| 04 Mar 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2400 | 3.2400 | 33,510 |
| 01 Mar 2024 | 3.1900 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | 15,535 |
| 29 Feb 2024 | 3.1800 | 3.2000 | 3.1000 | 3.1700 | 3.1700 | 12,111 |
| 28 Feb 2024 | 3.0500 | 3.2000 | 3.0500 | 3.1500 | 3.1500 | 15,688 |
| 27 Feb 2024 | 3.0500 | 3.1400 | 3.0300 | 3.1400 | 3.1400 | 9,611 |
| 26 Feb 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0500 | 3.0500 | 9,382 |
| 23 Feb 2024 | 3.0500 | 3.0900 | 3.0000 | 3.0900 | 3.0900 | 22,460 |
| 22 Feb 2024 | 3.0600 | 3.0700 | 3.0100 | 3.0300 | 3.0300 | 11,522 |
| 21 Feb 2024 | 3.0800 | 3.0900 | 2.9500 | 2.9500 | 2.9500 | 25,176 |
| 20 Feb 2024 | 3.1200 | 3.1200 | 3.0100 | 3.0800 | 3.0800 | 12,402 |
| 19 Feb 2024 | 3.0800 | 3.1300 | 3.0800 | 3.1200 | 3.1200 | 19,906 |
| 16 Feb 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 4,564 |
| 15 Feb 2024 | 3.0600 | 3.0800 | 3.0300 | 3.0600 | 3.0600 | 6,350 |
| 14 Feb 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0500 | 3.0500 | 3,399 |
| 13 Feb 2024 | 2.9500 | 3.0000 | 2.9200 | 3.0000 | 3.0000 | 9,611 |
| 12 Feb 2024 | 2.9700 | 3.0200 | 2.8900 | 2.9200 | 2.9200 | 43,035 |
| 09 Feb 2024 | 3.0200 | 3.0600 | 2.9700 | 3.0200 | 3.0200 | 15,611 |
| 08 Feb 2024 | 3.0500 | 3.0600 | 2.9900 | 3.0400 | 3.0400 | 31,790 |
| 07 Feb 2024 | 3.1100 | 3.1100 | 2.9600 | 3.0400 | 3.0400 | 42,906 |
| 06 Feb 2024 | 3.3000 | 3.3000 | 2.9800 | 3.1000 | 3.1000 | 85,862 |
| 05 Feb 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2900 | 3.2900 | 11,459 |
| 02 Feb 2024 | 3.2400 | 3.3000 | 3.2400 | 3.2800 | 3.2800 | 14,388 |
| 01 Feb 2024 | 3.2600 | 3.3000 | 3.1700 | 3.2700 | 3.2700 | 29,635 |
| 31 Jan 2024 | 3.3100 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 12,875 |
| 30 Jan 2024 | 3.2800 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 18,083 |
| 29 Jan 2024 | 3.3100 | 3.3100 | 3.2100 | 3.2800 | 3.2800 | 40,765 |
| 26 Jan 2024 | 3.1900 | 3.2000 | 3.1000 | 3.1800 | 3.1800 | 11,430 |
| 25 Jan 2024 | 3.1100 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 8,226 |
| 24 Jan 2024 | 3.1800 | 3.2000 | 3.1200 | 3.1900 | 3.1900 | 30,552 |
| 23 Jan 2024 | 3.1400 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 20,481 |
| 22 Jan 2024 | 3.0900 | 3.1700 | 3.0200 | 3.1000 | 3.1000 | 28,644 |
| 19 Jan 2024 | 3.0900 | 3.0900 | 3.0200 | 3.0500 | 3.0500 | 9,362 |
| 18 Jan 2024 | 3.0600 | 3.1200 | 3.0200 | 3.0500 | 3.0500 | 17,424 |
| 17 Jan 2024 | 3.1100 | 3.1500 | 3.0200 | 3.0900 | 3.0900 | 29,008 |
| 16 Jan 2024 | 3.0200 | 3.1100 | 3.0200 | 3.1100 | 3.1100 | 7,490 |
| 15 Jan 2024 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | 3.0700 | 12,361 |
| 12 Jan 2024 | 3.0700 | 3.1200 | 3.0600 | 3.0800 | 3.0800 | 5,116 |
| 11 Jan 2024 | 3.0800 | 3.1200 | 3.0300 | 3.0800 | 3.0800 | 40,039 |
| 10 Jan 2024 | 2.9900 | 3.0600 | 2.9600 | 3.0600 | 3.0600 | 15,021 |
| 09 Jan 2024 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 54,620 |
| 08 Jan 2024 | 2.8500 | 2.9600 | 2.8500 | 2.9500 | 2.9500 | 14,766 |
| 05 Jan 2024 | 3.0000 | 3.0000 | 2.8600 | 2.9100 | 2.9100 | 28,960 |
| 04 Jan 2024 | 2.9900 | 3.0000 | 2.9600 | 2.9900 | 2.9900 | 7,764 |
| 03 Jan 2024 | 2.9800 | 3.0000 | 2.9700 | 2.9900 | 2.9900 | 15,901 |
| 02 Jan 2024 | 3.1000 | 3.1000 | 2.9700 | 3.0100 | 3.0100 | 12,425 |
| 29 Dec 2023 | 3.0300 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 27,694 |
| 28 Dec 2023 | 3.0200 | 3.1600 | 3.0000 | 3.0300 | 3.0300 | 85,565 |
| 27 Dec 2023 | 2.9600 | 2.9900 | 2.9600 | 2.9600 | 2.9600 | 8,434 |
| 22 Dec 2023 | 2.9400 | 2.9700 | 2.8900 | 2.9600 | 2.9600 | 10,347 |
| 21 Dec 2023 | 3.0000 | 3.0000 | 2.9200 | 2.9900 | 2.9900 | 9,796 |
| 20 Dec 2023 | 2.9500 | 3.0300 | 2.9100 | 2.9700 | 2.9700 | 30,279 |
| 19 Dec 2023 | 2.9900 | 3.0000 | 2.8500 | 2.9500 | 2.9500 | 32,941 |
| 18 Dec 2023 | 3.0000 | 3.0400 | 2.9500 | 3.0200 | 3.0200 | 58,705 |
| 15 Dec 2023 | 3.0200 | 3.1600 | 3.0000 | 3.0300 | 3.0300 | 114,029 |
| 14 Dec 2023 | 2.8500 | 2.9200 | 2.8500 | 2.9100 | 2.9100 | 16,342 |
| 13 Dec 2023 | 2.8200 | 2.8500 | 2.7800 | 2.8300 | 2.8300 | 11,870 |
| 12 Dec 2023 | 2.7700 | 2.8300 | 2.7700 | 2.8100 | 2.8100 | 15,701 |
| 11 Dec 2023 | 2.8300 | 2.8300 | 2.7900 | 2.8200 | 2.8200 | 3,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.