CYBEREUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 6.59 | 0.00 | -0.02% | 6.56 | 6.68 | 6.44 | 10,232.00 |
Jun 15 2024 | 6.59 | 0.020 | 0.34% | 6.65 | 6.75 | 6.53 | 4,193.00 |
Jun 14 2024 | 6.57 | -0.260 | -3.83% | 6.83 | 7.07 | 6.36 | 28,428.00 |
Jun 13 2024 | 6.83 | -0.380 | -5.27% | 7.25 | 7.26 | 6.76 | 14,378.00 |
Jun 12 2024 | 7.21 | 0.200 | 2.91% | 7.01 | 7.38 | 6.83 | 12,946.00 |
Jun 11 2024 | 7.01 | -0.330 | -4.44% | 7.36 | 7.36 | 6.84 | 15,737.00 |
Jun 10 2024 | 7.33 | -0.320 | -4.14% | 8.10 | 8.38 | 7.30 | 35,973.00 |
Jun 09 2024 | 7.65 | 0.160 | 2.11% | 7.57 | 7.76 | 7.41 | 17,635.00 |
Jun 08 2024 | 7.49 | -0.360 | -4.58% | 7.72 | 8.03 | 7.44 | 34,949.00 |
Jun 07 2024 | 7.85 | -0.760 | -8.80% | 8.58 | 8.59 | 7.23 | 26,092.00 |
Jun 06 2024 | 8.61 | 0.140 | 1.60% | 8.42 | 8.64 | 8.36 | 9,681.00 |
Jun 05 2024 | 8.47 | 0.100 | 1.19% | 8.10 | 8.50 | 3.01 | 35,276.00 |
Jun 04 2024 | 8.37 | 0.260 | 3.20% | 8.10 | 8.60 | 8.01 | 32,348.00 |
Jun 03 2024 | 8.11 | 0.020 | 0.26% | 8.08 | 8.38 | 7.96 | 20,557.00 |
Jun 02 2024 | 8.09 | -0.090 | -1.16% | 8.19 | 8.34 | 7.96 | 11,615.00 |
Jun 01 2024 | 8.19 | 0.080 | 0.96% | 8.04 | 8.33 | 8.02 | 7,087.00 |
May 31 2024 | 8.11 | -0.090 | -1.13% | 8.20 | 8.38 | 7.97 | 37,908.00 |
May 30 2024 | 8.20 | 0.080 | 1.01% | 8.11 | 8.30 | 7.68 | 30,207.00 |
May 29 2024 | 8.12 | -0.350 | -4.17% | 8.35 | 8.67 | 8.06 | 32,514.00 |
May 28 2024 | 8.47 | -0.040 | -0.45% | 8.51 | 8.68 | 8.10 | 18,484.00 |
May 27 2024 | 8.51 | -0.300 | -3.43% | 7.75 | 8.83 | 2.65 | 9,232.00 |
May 26 2024 | 8.81 | 0.690 | 8.52% | 8.13 | 8.88 | 8.05 | 26,969.00 |
May 25 2024 | 8.12 | 0.070 | 0.85% | 8.09 | 8.46 | 8.02 | 21,950.00 |
May 24 2024 | 8.05 | 0.100 | 1.22% | 7.95 | 8.39 | 7.91 | 17,266.00 |
May 23 2024 | 7.96 | -0.760 | -8.72% | 8.71 | 9.02 | 7.88 | 62,762.00 |
May 22 2024 | 8.72 | 0.470 | 5.75% | 8.25 | 8.87 | 8.18 | 62,651.00 |
May 21 2024 | 8.24 | 0.730 | 9.73% | 7.53 | 8.38 | 7.51 | 95,361.00 |
May 20 2024 | 7.51 | 0.700 | 10.24% | 7.75 | 7.80 | 2.65 | 16,447.00 |
May 19 2024 | 6.81 | -0.450 | -6.25% | 7.24 | 7.27 | 6.75 | 15,439.00 |
May 18 2024 | 7.27 | 0.260 | 3.76% | 6.99 | 7.32 | 6.94 | 22,973.00 |
May 17 2024 | 7.00 | 0.210 | 3.08% | 6.77 | 7.28 | 6.62 | 62,625.00 |
May 16 2024 | 6.79 | -0.400 | -5.57% | 7.19 | 7.25 | 6.64 | 53,821.00 |
May 15 2024 | 7.20 | 0.430 | 6.34% | 6.79 | 7.58 | 6.79 | 181,416.00 |
May 14 2024 | 6.77 | -0.230 | -3.34% | 7.00 | 7.13 | 6.50 | 50,022.00 |
May 13 2024 | 7.00 | -0.220 | -3.04% | 7.75 | 7.80 | 2.89 | 30,086.00 |
May 12 2024 | 7.22 | 0.040 | 0.54% | 7.19 | 7.45 | 7.11 | 38,103.00 |
May 11 2024 | 7.18 | -0.180 | -2.49% | 7.35 | 7.47 | 7.18 | 15,353.00 |
May 10 2024 | 7.36 | -0.320 | -4.22% | 7.69 | 7.76 | 7.16 | 23,026.00 |
May 09 2024 | 7.69 | 0.190 | 2.53% | 7.49 | 7.76 | 7.36 | 8,477.00 |
May 08 2024 | 7.50 | -0.260 | -3.29% | 7.75 | 7.80 | 7.33 | 28,341.00 |
May 07 2024 | 7.75 | -0.250 | -3.09% | 8.04 | 8.14 | 7.70 | 4,985.00 |
May 06 2024 | 8.00 | -0.150 | -1.88% | 8.09 | 8.50 | 3.23 | 9,873.00 |
May 05 2024 | 8.15 | 0.130 | 1.57% | 8.07 | 8.28 | 7.84 | 8,309.00 |
May 04 2024 | 8.03 | -0.130 | -1.59% | 8.23 | 8.25 | 8.02 | 9,497.00 |
May 03 2024 | 8.16 | 0.320 | 4.03% | 7.86 | 8.81 | 7.73 | 120,021.00 |
May 02 2024 | 7.84 | 0.010 | 0.14% | 7.86 | 7.95 | 7.55 | 22,203.00 |
May 01 2024 | 7.83 | -0.040 | -0.49% | 7.82 | 7.91 | 7.30 | 31,841.00 |
Apr 30 2024 | 7.87 | -0.260 | -3.18% | 8.13 | 8.28 | 7.33 | 21,669.00 |
Apr 29 2024 | 8.13 | 0.010 | 0.08% | 8.09 | 8.50 | 3.29 | 52,976.00 |
Apr 28 2024 | 8.12 | -0.290 | -3.41% | 8.41 | 8.54 | 8.11 | 13,996.00 |
Apr 27 2024 | 8.41 | 0.270 | 3.36% | 8.11 | 8.51 | 7.84 | 22,234.00 |
Apr 26 2024 | 8.14 | -0.300 | -3.61% | 8.44 | 8.47 | 8.11 | 15,172.00 |
Apr 25 2024 | 8.44 | 0.080 | 0.93% | 8.37 | 8.60 | 8.01 | 18,835.00 |
Apr 24 2024 | 8.36 | -0.160 | -1.90% | 8.54 | 9.03 | 8.26 | 25,811.00 |
Apr 23 2024 | 8.53 | -0.100 | -1.19% | 8.65 | 8.68 | 8.41 | 21,683.00 |
Apr 22 2024 | 8.63 | 0.080 | 0.99% | 8.09 | 8.80 | 3.34 | 24,839.00 |
Apr 21 2024 | 8.54 | -0.310 | -3.47% | 8.86 | 8.88 | 8.37 | 33,295.00 |
Apr 20 2024 | 8.85 | 0.660 | 8.03% | 8.24 | 8.93 | 8.07 | 14,841.00 |
Apr 19 2024 | 8.19 | 0.080 | 0.93% | 8.09 | 8.50 | 7.53 | 32,789.00 |
Apr 18 2024 | 8.12 | 0.370 | 4.73% | 7.82 | 8.24 | 7.56 | 26,215.00 |
Apr 17 2024 | 7.75 | -0.300 | -3.71% | 8.03 | 8.10 | 7.47 | 39,555.00 |
Apr 16 2024 | 8.05 | 0.240 | 3.01% | 7.81 | 8.08 | 7.54 | 42,462.00 |
Apr 15 2024 | 7.81 | -0.710 | -8.28% | 12.61 | 12.61 | 7.52 | 41,887.00 |
Apr 14 2024 | 8.52 | 0.630 | 7.93% | 7.79 | 8.59 | 7.44 | 77,216.00 |
Apr 13 2024 | 7.89 | -1.99 | -20.12% | 9.77 | 10.09 | 6.87 | 251,156.00 |
Apr 12 2024 | 9.88 | -2.62 | -20.99% | 12.51 | 12.71 | 9.55 | 153,222.00 |
Apr 11 2024 | 12.51 | -0.290 | -2.24% | 12.73 | 13.02 | 12.45 | 19,660.00 |
Apr 10 2024 | 12.79 | 0.100 | 0.78% | 12.65 | 12.97 | 12.18 | 23,438.00 |
Apr 09 2024 | 12.69 | -0.320 | -2.45% | 13.19 | 13.51 | 12.51 | 41,064.00 |
Apr 08 2024 | 13.01 | 0.020 | 0.15% | 12.61 | 13.42 | 11.54 | 57,158.00 |
Apr 07 2024 | 12.99 | 0.400 | 3.19% | 12.51 | 13.40 | 12.51 | 27,807.00 |
Apr 06 2024 | 12.59 | 0.170 | 1.34% | 12.33 | 13.13 | 12.17 | 33,392.00 |
Apr 05 2024 | 12.42 | 0.280 | 2.27% | 12.18 | 12.66 | 11.56 | 35,522.00 |
Apr 04 2024 | 12.15 | -0.020 | -0.14% | 12.04 | 12.70 | 11.67 | 37,035.00 |
Apr 03 2024 | 12.17 | 0.460 | 3.94% | 11.62 | 12.94 | 11.32 | 57,971.00 |
Apr 02 2024 | 11.70 | -0.930 | -7.39% | 12.61 | 12.61 | 11.54 | 43,692.00 |
Apr 01 2024 | 12.64 | -0.620 | -4.66% | 10.98 | 13.51 | 9.90 | 53,060.00 |
Mar 31 2024 | 13.26 | 0.330 | 2.58% | 12.92 | 13.68 | 12.78 | 40,880.00 |
Mar 30 2024 | 12.92 | -0.570 | -4.24% | 13.19 | 13.31 | 12.73 | 70,942.00 |
Mar 29 2024 | 13.49 | 1.62 | 13.62% | 11.94 | 13.96 | 11.72 | 124,599.00 |
Mar 28 2024 | 11.88 | -0.090 | -0.72% | 12.04 | 12.34 | 11.81 | 58,703.00 |
Mar 27 2024 | 11.96 | -0.670 | -5.34% | 12.62 | 14.06 | 11.74 | 86,794.00 |
Mar 26 2024 | 12.64 | 0.490 | 4.04% | 12.05 | 13.40 | 12.04 | 60,225.00 |
Mar 25 2024 | 12.15 | 0.260 | 2.15% | 10.98 | 12.51 | 9.90 | 72,565.00 |
Mar 24 2024 | 11.89 | 0.320 | 2.73% | 11.54 | 12.13 | 11.10 | 43,204.00 |
Mar 23 2024 | 11.57 | 0.400 | 3.55% | 11.33 | 11.87 | 10.98 | 37,741.00 |
Mar 22 2024 | 11.18 | -1.37 | -10.88% | 12.47 | 12.93 | 11.00 | 107,794.00 |
Mar 21 2024 | 12.54 | 1.21 | 10.67% | 11.27 | 13.00 | 11.27 | 240,989.00 |
Mar 20 2024 | 11.33 | 0.360 | 3.32% | 10.93 | 11.49 | 9.85 | 164,550.00 |
Mar 19 2024 | 10.97 | -0.280 | -2.48% | 11.61 | 12.33 | 10.44 | 356,197.00 |