CY4Gate SpA CY4
MIL · Italy · Technology Services
€10.94-0.04 (-0.36%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10.94 | -0.36% | €11.02 | €11.14 | €10.80 | 45.55K |
| 2026-09-30 | €10.98 | +0.92% | €10.94 | €11.16 | €10.66 | 134.66K |
| 2026-09-29 | €10.88 | +6.88% | €10.06 | €10.90 | €10.06 | 124.59K |
| 2026-09-28 | €10.18 | +2.11% | €9.96 | €10.38 | €9.83 | 53.80K |
| 2026-09-25 | €9.97 | -5.05% | €10.54 | €10.54 | €9.92 | 62.03K |
| 2026-09-24 | €10.50 | -0.38% | €10.54 | €10.54 | €10.30 | 28.80K |
| 2026-09-23 | €10.54 | 0.00% | €10.54 | €10.86 | €10.30 | 132.97K |
| 2026-09-22 | €10.54 | +3.94% | €10.28 | €10.56 | €10.24 | 105.08K |
| 2026-09-21 | €10.14 | +0.20% | €10.06 | €10.38 | €9.97 | 29.85K |
| 2026-09-18 | €10.12 | -1.56% | €10.40 | €10.40 | €10.08 | 32.76K |
| 2026-09-17 | €10.28 | +1.18% | €10.04 | €10.40 | €10.04 | 55.03K |
| 2026-09-16 | €10.16 | +3.46% | €9.88 | €10.20 | €9.65 | 39.93K |
| 2026-09-15 | €9.82 | -2.77% | €10.08 | €10.38 | €9.58 | 88.32K |
| 2026-09-14 | €10.10 | +8.49% | €9.25 | €10.10 | €9.14 | 149.09K |
| 2026-09-11 | €9.31 | +4.61% | €9.30 | €9.75 | €9.15 | 129.84K |
| 2026-09-10 | €8.90 | -3.58% | €9.25 | €9.36 | €8.83 | 69.91K |
| 2026-09-09 | €9.23 | +2.78% | €9.10 | €9.38 | €9.07 | 48.54K |
| 2026-09-08 | €8.98 | -1.64% | €9.14 | €9.17 | €8.88 | 48.11K |
| 2026-09-07 | €9.13 | +0.88% | €9.00 | €9.19 | €8.84 | 36.37K |
| 2026-09-04 | €9.05 | -0.77% | €9.24 | €9.38 | €9.02 | 45.85K |
| 2026-09-03 | €9.12 | -1.94% | €9.35 | €9.42 | €9.12 | 20.91K |
| 2026-09-02 | €9.30 | -2.41% | €9.47 | €9.52 | €9.25 | 40.62K |
| 2026-09-01 | €9.53 | -2.36% | €9.62 | €9.86 | €9.44 | 46.74K |
| 2026-08-31 | €9.76 | +1.24% | €9.51 | €9.79 | €9.43 | 24.40K |
| 2026-08-28 | €9.64 | +0.21% | €9.75 | €9.81 | €9.53 | 17.46K |
| 2026-08-27 | €9.62 | +3.44% | €9.10 | €9.80 | €9.10 | 32.20K |
| 2026-08-26 | €9.30 | +1.09% | €9.33 | €9.40 | €9.16 | 13.71K |
| 2026-08-25 | €9.20 | +2.11% | €9.09 | €9.23 | €9.09 | 20.38K |
| 2026-08-24 | €9.01 | -2.17% | €9.14 | €9.37 | €9.01 | 34.31K |
| 2026-08-21 | €9.21 | -0.43% | €9.38 | €9.39 | €9.15 | 26.66K |
| 2026-08-20 | €9.25 | -1.49% | €9.51 | €9.52 | €9.25 | 26.17K |
| 2026-08-19 | €9.39 | -1.88% | €9.51 | €9.55 | €9.35 | 32.93K |
| 2026-08-18 | €9.57 | -1.44% | €9.85 | €9.85 | €9.57 | 18.37K |
| 2026-08-17 | €9.71 | -0.10% | €9.82 | €9.82 | €9.60 | 28.72K |
| 2026-08-14 | €9.72 | +0.21% | €9.80 | €9.81 | €9.70 | 8.60K |
| 2026-08-13 | €9.70 | -0.51% | €9.85 | €9.91 | €9.69 | 19.87K |
| 2026-08-12 | €9.75 | -2.11% | €10.10 | €10.10 | €9.75 | 16.59K |
| 2026-08-11 | €9.96 | -0.40% | €10.12 | €10.14 | €9.92 | 21.92K |
| 2026-08-10 | €10.00 | -1.96% | €10.28 | €10.38 | €10.00 | 28.68K |
| 2026-08-07 | €10.20 | +0.79% | €10.12 | €10.32 | €10.04 | 32.69K |
| 2026-08-06 | €10.12 | -2.32% | €10.38 | €10.44 | €9.90 | 71.02K |
| 2026-08-05 | €10.36 | -1.89% | €10.60 | €11.10 | €10.36 | 155.31K |
| 2026-08-04 | €10.56 | +6.88% | €9.80 | €10.56 | €9.80 | 221.67K |
| 2026-08-03 | €9.88 | +1.86% | €9.84 | €10.30 | €9.80 | 134.32K |
| 2026-07-31 | €9.70 | -1.62% | €9.73 | €9.90 | €9.70 | 54.74K |
| 2026-07-30 | €9.86 | +2.71% | €9.60 | €9.90 | €9.41 | 74.93K |
| 2026-07-29 | €9.60 | -1.03% | €9.68 | €9.90 | €9.58 | 91.65K |
| 2026-07-28 | €9.70 | +4.86% | €9.38 | €9.70 | €9.07 | 61.50K |
| 2026-07-27 | €9.25 | -0.75% | €9.18 | €9.50 | €9.18 | 29.26K |
| 2026-07-24 | €9.32 | +0.65% | €9.36 | €9.69 | €9.11 | 105.08K |
| 2026-07-23 | €9.26 | -2.73% | €9.52 | €9.59 | €9.15 | 63.32K |
| 2026-07-22 | €9.52 | +9.05% | €8.85 | €9.67 | €8.80 | 132.95K |
| 2026-07-21 | €8.73 | +1.28% | €8.74 | €8.84 | €8.65 | 35.73K |
| 2026-07-20 | €8.62 | -3.79% | €8.91 | €9.03 | €8.41 | 102.78K |
| 2026-07-17 | €8.96 | -7.05% | €9.50 | €9.54 | €8.96 | 82.16K |
| 2026-07-16 | €9.64 | -0.62% | €9.84 | €9.84 | €9.26 | 57.73K |
| 2026-07-15 | €9.70 | -2.02% | €10.02 | €10.04 | €9.70 | 38.01K |
| 2026-07-14 | €9.90 | +1.02% | €9.87 | €9.93 | €9.62 | 22.00K |
| 2026-07-13 | €9.80 | +0.82% | €9.83 | €10.12 | €9.68 | 46.10K |
| 2026-07-10 | €9.72 | +0.62% | €9.80 | €9.90 | €9.50 | 30.34K |
| 2026-07-09 | €9.66 | 0.00% | €9.74 | €9.94 | €9.54 | 45.73K |
| 2026-07-08 | €9.66 | +1.79% | €9.60 | €9.75 | €9.40 | 49.68K |
| 2026-07-07 | €9.49 | -0.32% | €9.65 | €9.86 | €9.47 | 52.02K |
| 2026-07-06 | €9.52 | +2.04% | €9.33 | €9.77 | €9.32 | 59.53K |
| 2026-07-03 | €9.33 | +1.08% | €9.35 | €9.74 | €9.23 | 46.16K |
| 2026-07-02 | €9.23 | -3.35% | €9.60 | €9.77 | €9.23 | 75.68K |
| 2026-07-01 | €9.55 | +0.84% | €9.60 | €9.72 | €9.46 | 52.69K |
| 2026-06-30 | €9.47 | +0.21% | €9.31 | €9.55 | €9.31 | 36.92K |
| 2026-06-29 | €9.45 | -0.21% | €9.50 | €9.60 | €9.43 | 25.46K |
| 2026-06-26 | €9.47 | -0.11% | €9.55 | €9.55 | €9.24 | 47.70K |
| 2026-06-25 | €9.48 | -1.15% | €9.70 | €9.87 | €9.39 | 47.50K |
| 2026-06-24 | €9.59 | -3.13% | €9.95 | €9.95 | €9.53 | 69.62K |
| 2026-06-23 | €9.90 | +1.02% | €9.98 | €10.28 | €9.80 | 51.74K |
| 2026-06-22 | €9.80 | -1.90% | €10.12 | €10.12 | €9.80 | 34.51K |
| 2026-06-19 | €9.99 | -1.67% | €10.18 | €10.30 | €9.96 | 41.75K |
| 2026-06-18 | €10.16 | +0.20% | €10.14 | €10.48 | €10.00 | 84.65K |
| 2026-06-17 | €10.14 | -0.39% | €10.08 | €10.24 | €9.72 | 145.37K |
| 2026-06-16 | €10.18 | +1.80% | €10.00 | €10.58 | €9.98 | 199.67K |
| 2026-06-15 | €10.00 | +8.46% | €9.23 | €10.14 | €9.23 | 246.22K |
| 2026-06-12 | €9.22 | +2.90% | €8.96 | €9.35 | €8.96 | 123.70K |
| 2026-06-11 | €8.96 | +0.90% | €8.87 | €9.04 | €8.82 | 33.69K |
| 2026-06-10 | €8.88 | +1.25% | €8.89 | €9.00 | €8.70 | 37.08K |
| 2026-06-09 | €8.77 | -2.01% | €9.07 | €9.07 | €8.75 | 50.35K |
| 2026-06-08 | €8.95 | +2.76% | €8.71 | €9.03 | €8.44 | 68.19K |
| 2026-06-05 | €8.71 | -2.24% | €8.92 | €9.12 | €8.71 | 102.72K |
| 2026-06-04 | €8.91 | +2.06% | €9.17 | €9.37 | €8.91 | 200.39K |
| 2026-06-03 | €8.73 | -0.80% | €8.92 | €8.95 | €8.68 | 30.98K |
| 2026-06-02 | €8.80 | +0.23% | €8.82 | €9.08 | €8.80 | 60.17K |
| 2026-06-01 | €8.78 | +0.57% | €8.67 | €8.85 | €8.67 | 28.85K |
| 2026-05-29 | €8.73 | +0.34% | €8.80 | €8.80 | €8.62 | 16.23K |