Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Cyberoo S.p.A. (CYB.MI)

1.4200
0.0000
(0.00%)
As of 10:16:40 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251.41501.45001.41501.42001.42007,244
Apr 28, 20251.48001.52001.40001.42001.420066,420
Apr 25, 20251.50001.50001.45501.45501.455036,284
Apr 24, 20251.46501.50001.46501.49501.495012,696
Apr 23, 20251.44001.51501.44001.49001.490033,036
Apr 22, 20251.47501.49501.40001.45001.450047,862
Apr 17, 20251.49501.52001.47501.47501.475039,105
Apr 16, 20251.50001.50001.44001.49001.490077,902
Apr 15, 20251.52501.52501.49001.49501.495063,012
Apr 14, 20251.55001.63501.49001.49001.490056,073
Apr 11, 20251.58501.59501.56501.56501.56504,904
Apr 10, 20251.67501.68001.58001.58501.585089,550
Apr 9, 20251.63001.68001.61501.61501.61505,478
Apr 8, 20251.67501.73001.63501.63501.635040,928
Apr 7, 20251.58501.71001.50001.69501.695067,786
Apr 4, 20251.87001.94001.68501.68501.685049,589
Apr 3, 20251.82001.89001.80001.85001.850026,954
Apr 2, 20251.76001.82001.76001.81001.81007,367
Apr 1, 20251.81001.81001.77501.79001.79007,258
Mar 31, 20251.75001.80001.75001.78501.78507,013
Mar 28, 20251.84001.84001.75001.80001.800033,013
Mar 27, 20251.75501.81001.73001.79001.790047,083
Mar 26, 20251.79001.81001.75001.77001.770021,925
Mar 25, 20251.77001.79501.77001.78001.78006,022
Mar 24, 20251.79501.80001.78001.79501.795011,720
Mar 21, 20251.80001.81001.76001.80001.800013,887
Mar 20, 20251.74001.79001.72001.78501.785024,068
Mar 19, 20251.69501.76501.69001.75001.750049,957
Mar 18, 20251.71001.71001.66001.66501.665016,559
Mar 17, 20251.71001.71001.69001.70001.700024,247
Mar 14, 20251.63001.69501.63001.69001.690013,613
Mar 13, 20251.68001.69001.65001.65501.65504,426
Mar 12, 20251.71001.71001.64001.67001.670018,025
Mar 11, 20251.61501.71001.61001.70501.705020,105
Mar 10, 20251.68001.75001.57001.67001.6700118,544
Mar 7, 20251.73001.73001.66501.69501.695026,161
Mar 6, 20251.68001.73001.67501.67501.67503,302
Mar 5, 20251.70001.72001.65501.72001.720029,734
Mar 4, 20251.72501.72501.69001.72501.725016,960
Mar 3, 20251.71501.76001.70501.70501.705047,084
Feb 28, 20251.70001.72501.65001.68001.680052,626
Feb 27, 20251.69001.71001.68001.68501.685014,717
Feb 26, 20251.72501.72501.70501.71001.710020,860
Feb 25, 20251.73001.74001.71001.72501.725013,467
Feb 24, 20251.73501.74001.69501.69501.695020,389
Feb 21, 20251.70501.73501.68001.70501.705020,398
Feb 20, 20251.70501.71001.68501.70001.700015,892
Feb 19, 20251.70001.72001.66001.70001.700044,044
Feb 18, 20251.64001.70001.60501.68001.6800100,162
Feb 17, 20251.66501.67501.60001.61501.615054,249
Feb 14, 20251.58001.60001.52501.60001.600039,860
Feb 13, 20251.55001.59001.53501.54501.545028,488
Feb 12, 20251.56001.60001.55501.55501.555028,112
Feb 11, 20251.57001.58001.52001.58001.580045,846
Feb 10, 20251.62001.62001.50001.54501.545082,228
Feb 7, 20251.64501.64501.56001.58501.585046,489
Feb 6, 20251.65001.67501.56001.59001.5900109,180
Feb 5, 20251.70001.85001.63501.63501.6350259,216
Feb 4, 20251.62001.71501.60501.65001.650065,722
Feb 3, 20251.76001.76001.48501.65001.6500136,437
Jan 31, 20251.84501.84501.76001.76001.760015,685
Jan 30, 20251.87001.91001.81001.83001.830027,221
Jan 29, 20251.89001.90001.89001.90001.90003,600
Jan 28, 20251.83001.90001.77001.87001.870015,276
Jan 27, 20251.87501.92001.75001.86001.860043,134
Jan 24, 20251.85501.90001.83001.87001.870022,752
Jan 23, 20251.87001.91001.87001.87001.870017,916
Jan 22, 20251.91001.92501.88001.90001.900028,965
Jan 21, 20251.99501.99501.88001.96001.96007,207
Jan 20, 20252.00002.00001.84001.91001.910062,988
Jan 17, 20252.02002.05001.99502.02002.020014,518
Jan 16, 20252.01002.07002.01002.04002.040027,407
Jan 15, 20252.06002.09002.04002.08002.08007,600
Jan 14, 20252.11002.14002.06002.09002.090018,055
Jan 13, 20252.04002.13002.04002.11002.110017,263
Jan 10, 20252.14002.14002.08002.09002.090014,871
Jan 9, 20252.13002.14002.11002.11002.11002,001
Jan 8, 20252.14002.14002.14002.14002.1400505
Jan 7, 20252.15002.15002.09002.14002.14003,635
Jan 6, 20252.15002.15002.10002.14002.14004,032
Jan 3, 20252.15002.15002.09002.15002.15003,345
Jan 2, 20252.05002.15002.05002.08002.08001,059
Dec 30, 20242.11002.13002.08002.12002.12006,200
Dec 27, 20242.15002.15002.11002.15002.15004,516
Dec 23, 20242.11002.14002.08002.14002.14001,950
Dec 20, 20242.14002.14002.09002.10002.10005,908
Dec 19, 20242.11002.13002.08002.13002.130017,639
Dec 18, 20242.10002.14002.10002.14002.14004,696
Dec 17, 20242.07002.10002.06002.10002.10006,942
Dec 16, 20242.16002.16002.08002.10002.100013,975
Dec 13, 20242.18002.18002.14002.16002.16003,000
Dec 12, 20242.22002.24002.16002.18002.18006,165
Dec 11, 20242.20002.28002.15002.19002.190025,420
Dec 10, 20242.21002.24002.18002.20002.200020,916
Dec 9, 20242.18002.23002.15002.20002.2000630,933
Dec 6, 20242.17002.20002.14002.18002.180017,474
Dec 5, 20242.13002.18002.10002.17002.170018,799
Dec 4, 20242.12002.13002.10002.12002.120020,496
Dec 3, 20242.05002.13002.05002.12002.12006,962
Dec 2, 20242.05002.10002.01002.05002.050020,596
Nov 29, 20242.08002.10002.07002.10002.100010,591
Nov 28, 20242.12002.18002.08002.10002.100029,147
Nov 27, 20242.15002.18002.09002.12002.120019,813
Nov 26, 20242.13002.18002.05002.18002.180039,845
Nov 25, 20242.25002.29002.14002.18002.180036,039
Nov 22, 20242.30002.33002.22002.22002.220028,858
Nov 21, 20242.27002.30002.25002.30002.30008,856
Nov 20, 20242.18002.26002.15002.23002.230025,930
Nov 19, 20242.13002.18002.10002.18002.180032,090
Nov 18, 20242.07002.09002.03002.09002.090013,668
Nov 15, 20242.15002.22002.05002.07002.070034,917
Nov 14, 20242.17002.25002.13002.13002.130028,014
Nov 13, 20242.17002.25002.17002.22002.220014,443
Nov 12, 20242.10002.24002.09002.24002.240035,059
Nov 11, 20242.18002.19002.10002.15002.150022,382
Nov 8, 20242.14002.15002.08002.15002.150020,770
Nov 7, 20242.11002.16002.09002.14002.140014,129
Nov 6, 20242.15002.15002.05002.11002.110015,441
Nov 5, 20242.16002.20002.10002.14002.140031,430
Nov 4, 20242.21002.30002.14002.22002.220086,360
Nov 1, 20242.38002.38002.13002.13002.130038,193
Oct 31, 20242.18002.33002.15002.28002.280064,779
Oct 30, 20242.05002.18002.05002.13002.130077,268
Oct 29, 20242.20002.20002.02002.02002.0200269,722
Oct 28, 20242.33002.40002.20002.28002.280083,973
Oct 25, 20242.51002.54002.30002.40002.4000148,136
Oct 24, 20242.74002.74002.52002.56002.560064,065
Oct 23, 20242.72002.72002.68002.72002.72009,263
Oct 22, 20242.64002.70002.62002.69002.690069,717
Oct 21, 20242.72002.72002.60002.65002.650016,925
Oct 18, 20242.55002.65002.55002.64002.640064,424
Oct 17, 20242.57002.60002.51002.53002.530025,202
Oct 16, 20242.60002.71002.50002.62002.620086,140
Oct 15, 20242.65002.65002.60002.64002.640016,961
Oct 14, 20242.71002.71002.57002.65002.650061,042
Oct 11, 20242.79002.85002.72002.74002.740015,760
Oct 10, 20242.80002.84002.76002.79002.790074,324
Oct 9, 20242.89002.89002.82002.85002.850011,240
Oct 8, 20242.89002.89002.86002.89002.8900776
Oct 7, 20242.85002.90002.85002.89002.890011,597
Oct 4, 20242.90002.93002.85002.89002.890021,414
Oct 3, 20242.95002.95002.85002.90002.900022,594
Oct 2, 20242.90002.94002.85002.93002.9300128,823
Oct 1, 20242.90002.90002.83002.84002.840016,797
Sep 30, 20242.90002.90002.80002.82002.820027,083
Sep 27, 20242.84002.89002.70002.78002.780056,060
Sep 26, 20242.89002.96002.71002.84002.840052,160
Sep 25, 20242.91002.97002.89002.90002.900014,476
Sep 24, 20242.93002.94002.90002.91002.91009,685
Sep 23, 20242.91002.94002.90002.93002.93004,368
Sep 20, 20242.95002.95002.90002.94002.940014,076
Sep 19, 20243.00003.00002.90002.92002.920019,698
Sep 18, 20242.99003.03002.98003.02003.02007,358
Sep 17, 20242.97003.04002.96003.03003.03004,214
Sep 16, 20243.00003.01002.97003.01003.0100570
Sep 13, 20242.97002.99002.94002.99002.990010,204
Sep 12, 20243.01003.03002.98003.03003.03006,524
Sep 11, 20243.02003.07003.00003.04003.04006,491
Sep 10, 20243.07003.08003.01003.05003.05002,256
Sep 9, 20243.05003.05002.97003.04003.04004,949
Sep 6, 20243.06003.06003.00003.02003.02004,373
Sep 5, 20243.03003.07002.99003.07003.07004,991
Sep 4, 20243.05003.05003.01003.03003.03004,439
Sep 3, 20243.04003.06003.00003.04003.040014,873
Sep 2, 20243.24003.24003.01003.04003.040056,833
Aug 30, 20243.15003.17003.14003.16003.16001,638
Aug 29, 20243.18003.24003.08003.17003.170014,094
Aug 28, 20243.21003.26003.13003.17003.170017,103
Aug 27, 20243.21003.28003.20003.24003.24005,230
Aug 26, 20243.15003.28003.09003.25003.250011,148
Aug 23, 20243.14003.15003.12003.15003.15001,501
Aug 22, 20243.16003.16003.08003.12003.12006,782
Aug 21, 20243.08003.15003.06003.13003.130094,852
Aug 20, 20243.09003.14003.09003.10003.10007,360
Aug 19, 20243.19003.23003.16003.16003.16007,716
Aug 16, 20243.14003.18003.08003.18003.18005,767
Aug 14, 20243.11003.18003.05003.14003.140024,939
Aug 13, 20243.19003.20003.12003.20003.20001,885
Aug 12, 20243.18003.19003.17003.19003.190078
Aug 9, 20243.07003.16003.07003.16003.16002,057
Aug 8, 20243.13003.14003.07003.07003.07003,400
Aug 7, 20243.11003.18003.05003.10003.10007,439
Aug 6, 20243.22003.37003.11003.14003.140013,528
Aug 5, 20243.00003.24002.75003.24003.240061,711
Aug 2, 20243.15003.15003.03003.12003.120018,842
Aug 1, 20243.24003.27003.18003.18003.18003,552
Jul 31, 20243.34003.34003.17003.22003.220021,009
Jul 30, 20243.29003.30003.29003.30003.30002,300
Jul 29, 20243.29003.29003.21003.29003.29009,270
Jul 26, 20243.29003.35003.23003.29003.290014,964
Jul 25, 20243.29003.35003.26003.32003.320011,178
Jul 24, 20243.26003.29003.25003.29003.29001,410
Jul 23, 20243.26003.43003.26003.26003.260012,223
Jul 22, 20243.29003.29003.26003.28003.28004,300
Jul 19, 20243.27003.27003.21003.27003.27004,950
Jul 18, 20243.22003.27003.22003.24003.24003,204
Jul 17, 20243.26003.29003.23003.26003.26005,628
Jul 16, 20243.25003.30003.25003.30003.30004,689
Jul 15, 20243.28003.30003.26003.26003.260039,200
Jul 12, 20243.25003.28003.24003.26003.26006,665
Jul 11, 20243.29003.30003.25003.27003.270017,365
Jul 10, 20243.28003.30003.21003.24003.240015,795
Jul 9, 20243.28003.28003.24003.26003.26003,705
Jul 8, 20243.25003.25003.22003.25003.25005,971
Jul 5, 20243.32003.32003.21003.25003.250017,597
Jul 4, 20243.31003.36003.23003.30003.300029,286
Jul 3, 20243.32003.34003.30003.34003.34009,106
Jul 2, 20243.35003.36003.31003.35003.350012,011
Jul 1, 20243.40003.40003.32003.35003.35005,473
Jun 28, 20243.32003.37003.32003.36003.36006,907
Jun 27, 20243.32003.44003.32003.35003.350016,454
Jun 26, 20243.36003.45003.35003.35003.35007,245
Jun 25, 20243.38003.38003.33003.36003.36003,642
Jun 24, 20243.36003.38003.30003.35003.350011,910
Jun 21, 20243.44003.44003.27003.36003.360033,931
Jun 20, 20243.41003.44003.39003.43003.430011,731
Jun 19, 20243.45003.45003.36003.42003.42009,870
Jun 18, 20243.47003.50003.41003.44003.44008,105
Jun 17, 20243.58003.58003.43003.50003.500012,302
Jun 14, 20243.49003.50003.42003.48003.480015,311
Jun 13, 20243.43003.50003.42003.50003.500017,960
Jun 12, 20243.43003.48003.38003.40003.400031,954
Jun 11, 20243.52003.64003.36003.41003.410030,017
Jun 10, 20243.50003.50003.42003.47003.47004,906
Jun 7, 20243.42003.49003.41003.48003.480018,026
Jun 6, 20243.46003.46003.39003.45003.45004,679
Jun 5, 20243.45003.51003.39003.41003.410024,948
Jun 4, 20243.34003.49003.34003.40003.4000185,789
Jun 3, 20243.39003.41003.34003.35003.3500153,521
May 31, 20243.35003.39003.34003.34003.340038,920
May 30, 20243.41003.42003.34003.38003.380015,010
May 29, 20243.39003.43003.28003.40003.400016,371
May 28, 20243.35003.40003.34003.35003.350024,451
May 27, 20243.35003.42003.33003.35003.350037,046
May 24, 20243.32003.37003.31003.37003.370012,667
May 23, 20243.38003.41003.30003.36003.360045,561
May 22, 20243.37003.40003.35003.39003.390057,383
May 21, 20243.40003.50003.38003.38003.380027,160
May 20, 20243.38003.41003.36003.37003.370010,249
May 17, 20243.42003.45003.39003.39003.390012,189
May 16, 20243.42003.46003.41003.45003.450022,639
May 15, 20243.43003.50003.40003.45003.450036,679
May 14, 20243.50003.51003.42003.43003.430027,600
May 13, 20243.48003.50003.45003.50003.500029,186
May 10, 20243.50003.50003.45003.48003.480022,501
May 9, 20243.55003.55003.46003.50003.500024,885
May 8, 20243.58003.58003.47003.51003.510015,300
May 7, 20243.48003.56003.45003.51003.510045,155
May 6, 20243.52003.52003.44003.45003.450015,115
May 3, 20243.53003.53003.44003.49003.49005,846
May 2, 20243.42003.50003.42003.49003.490016,697
Apr 30, 20243.50003.50003.37003.42003.420011,207
Apr 29, 20243.42003.47003.30003.40003.400014,010

Related Tickers

SYS.L SysGroup plc
22.75
+1.11%
 
4493.T Cyber Security Cloud, Inc.
1,685.00
0.00%
 
S247.L Smarttech247 Group plc
7.07
+2.80%
 
EVB.SG Dynamite Blockchain Corp.
0.0332
-8.29%
 
5XQ.F NowVertical Group Inc.
0.3280
+2.50%
 
260A.T ALT INC
337.00
-19.18%
 
NTTCF NetCents Technology Inc.
0.0001
0.00%
 
ODINE.IS ODINE TEKNOLOJI
89.90
+9.97%
 
SABFG.PR SAB Finance a.s.
1,120.00
+0.90%
 
CYB1.ST Cyber Security 1 AB (publ)
0.0048
+9.09%