Advertisement
U.S. markets open in 4 hours 46 minutes

Cybeats Technologies Corp (P4T.BE)

Berlin - Berlin Delayed Price. Currency in EUR
0.1130+0.0065 (+6.10%)
As of 09:20AM CET. Market open.
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.11350.11350.11300.11300.11302,500
Feb 29, 20240.11100.11100.10550.10650.1065-
Feb 28, 20240.11450.11850.10450.10450.1045-
Feb 27, 20240.11100.11300.11050.11050.1105-
Feb 26, 20240.11100.11150.10750.11050.1105-
Feb 23, 20240.11100.11300.10950.10950.1095-
Feb 22, 20240.11300.11300.10050.11100.1110-
Feb 21, 20240.11150.11150.10300.10300.1030-
Feb 20, 20240.12300.12300.10050.10550.1055-
Feb 19, 20240.12000.12300.12000.12300.1230-
Feb 16, 20240.12150.12150.11350.11850.1185-
Feb 15, 20240.12300.12350.11500.11500.1150-
Feb 14, 20240.11700.12200.10500.12050.12052,500
Feb 13, 20240.13800.13800.11850.11850.1185-
Feb 12, 20240.13400.13450.13250.13250.1325-
Feb 09, 20240.13450.13500.12900.12900.1290-
Feb 08, 20240.13400.14100.13250.13250.1325-
Feb 07, 20240.13050.15500.13050.13600.1360-
Feb 06, 20240.12300.13400.12250.13400.1340-
Feb 05, 20240.14300.14300.12250.12550.1255-
Feb 02, 20240.14250.14250.13600.13600.1360-
Feb 01, 20240.14550.14550.13550.13550.1355-
Jan 31, 20240.14700.14950.14050.14050.1405-
Jan 30, 20240.13800.14850.13800.14100.1410-
Jan 29, 20240.14950.15050.14250.14300.1430-
Jan 26, 20240.15000.15050.14250.14250.1425-
Jan 25, 20240.15150.15150.14350.14350.1435-
Jan 24, 20240.15200.15200.14450.14650.1465-
Jan 23, 20240.14800.14950.13900.14400.1440-
Jan 22, 20240.15800.15800.14300.14300.1430-
Jan 19, 20240.16100.16100.15150.15300.1530-
Jan 18, 20240.16250.16250.15300.15500.1550-
Jan 17, 20240.16400.16400.15150.15150.1515-
Jan 16, 20240.16300.17400.15800.15800.1580-
Jan 15, 20240.16350.16450.15950.15950.1595-
Jan 12, 20240.16400.16700.16000.16000.1600-
Jan 11, 20240.16700.16700.16100.16150.1615-
Jan 10, 20240.15750.17050.15350.17050.1705-
Jan 09, 20240.16100.16200.15550.15550.1555-
Jan 08, 20240.16750.16750.15500.15900.1590-
Jan 05, 20240.16400.16750.15900.16400.1640-
Jan 04, 20240.17200.18100.17100.17100.1710-
Jan 03, 20240.17100.17700.17100.17700.1770-
Jan 02, 20240.15900.17000.15900.16800.1680-
Dec 29, 20230.15850.15950.15700.15700.1570-
Dec 28, 20230.15750.16200.15700.16200.1620-
Dec 27, 20230.15400.15500.14500.15500.1550-
Dec 22, 20230.16350.16350.15100.15350.1535-
Dec 21, 20230.16550.16900.15900.15900.1590-
Dec 20, 20230.17750.17850.16400.16400.1640-
Dec 19, 20230.15700.19250.15350.18100.1810-
Dec 18, 20230.17100.17150.15650.15700.1570-
Dec 15, 20230.16500.18900.16000.17650.1765-
Dec 14, 20230.16850.16850.15750.16100.1610-
Dec 13, 20230.16700.16850.16200.16500.1650-
Dec 12, 20230.18400.18450.16500.16500.1650-
Dec 11, 20230.18750.18750.18000.18150.1815-
Dec 08, 20230.19350.19350.18600.18750.1875-
Dec 07, 20230.19000.19000.18550.18950.1895-
Dec 06, 20230.18750.18800.18050.18650.1865-
Dec 05, 20230.18400.20500.18250.18250.1825-
Dec 04, 20230.20400.20900.18450.18600.1860-
Dec 01, 20230.19300.20800.19300.20500.2050-
Nov 30, 20230.20800.20800.19600.19600.1960-
Nov 29, 20230.20800.20900.20100.20600.2060-
Nov 28, 20230.24500.24500.21300.21300.2130-
Nov 27, 20230.23700.24800.23700.24800.2480-
Nov 24, 20230.21700.22800.20300.22600.2260-
Nov 23, 20230.21400.22100.20300.21700.2170-
Nov 22, 20230.18350.21600.18350.21600.2160-
Nov 21, 20230.17450.19250.17450.18700.1870-
Nov 20, 20230.23000.23000.17950.17950.1795-
Nov 17, 20230.25400.26400.22900.22900.2290-
Nov 16, 20230.20100.26100.20100.26100.2610-
Nov 15, 20230.19850.20500.18650.20500.2050-
Nov 14, 20230.17800.19950.17800.19600.1960-
Nov 13, 20230.20600.20600.18550.18550.1855-
Nov 10, 20230.22000.24000.20900.20900.2090-
Nov 09, 20230.20600.23400.20600.22000.2200-
Nov 08, 20230.25400.25500.20400.21000.2100-
Nov 07, 20230.26500.26500.24300.25000.2500-
Nov 06, 20230.29000.29000.25900.26200.2620-
Nov 03, 20230.30000.30000.27400.29900.2990-
Nov 02, 20230.31300.31500.30000.30100.3010-
Nov 01, 20230.30100.32700.29300.31400.3140-
Oct 31, 20230.29300.29800.27000.29800.2980-
Oct 30, 20230.28500.29300.27200.29300.2930-
Oct 27, 20230.27400.29000.27400.28500.2850-
Oct 26, 20230.29100.30500.27400.27400.2740-
Oct 25, 20230.31500.31600.29100.30200.3020-
Oct 24, 20230.33800.35000.30600.32200.3220-
Oct 23, 20230.36200.36800.34600.34600.3460-
Oct 20, 20230.35700.37200.31200.37200.3720-
Oct 19, 20230.38700.39600.35800.35800.3580-
Oct 18, 20230.39500.40100.38900.39300.3930-
Oct 17, 20230.44100.45000.39000.39000.3900-
Oct 16, 20230.41700.46700.41700.42700.4270-
Oct 13, 20230.40100.43900.40100.42100.42103,000
Oct 12, 20230.37300.42600.37300.40900.4090-
Oct 11, 20230.38100.39200.38100.38100.3810-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...