Banca Sistema S.p.A. (BIT:BST)
Italy · Delayed Price · Currency is EUR 1.624
-0.034 (-2.05%)
At close: Aug 29, 2025
Banca Sistema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.66 | 1.70 | 1.66 | 1.67 | - | 0.72% | 281,838 |
| Sep 1, 2025 | 1.65 | 1.68 | 1.64 | 1.66 | - | 2.34% | 317,103 |
| Aug 29, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | - | -2.05% | 255,804 |
| Aug 28, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | - | -0.84% | 369,030 |
| Aug 27, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | - | -0.59% | 407,036 |
| Aug 26, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | - | -1.64% | 250,868 |
| Aug 25, 2025 | 1.72 | 1.73 | 1.71 | 1.71 | - | -0.58% | 187,912 |
| Aug 22, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | - | 0.82% | 121,439 |
| Aug 21, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | - | -0.47% | 249,908 |
| Aug 20, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | - | -1.04% | 131,784 |
| Aug 19, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | - | 0.35% | 209,473 |
| Aug 18, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | - | -0.69% | 284,843 |
| Aug 14, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | - | 0.35% | 215,857 |
| Aug 13, 2025 | 1.72 | 1.75 | 1.72 | 1.73 | - | 0.23% | 174,415 |
| Aug 12, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | - | 0.47% | 212,170 |
| Aug 11, 2025 | 1.75 | 1.76 | 1.72 | 1.72 | - | -0.23% | 276,419 |
| Aug 8, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | - | -0.23% | 248,968 |
| Aug 7, 2025 | 1.75 | 1.76 | 1.72 | 1.73 | - | -1.26% | 375,867 |
| Aug 6, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | - | 0.46% | 361,390 |
| Aug 5, 2025 | 1.79 | 1.79 | 1.71 | 1.74 | - | -2.90% | 964,046 |
| Aug 4, 2025 | 1.87 | 1.88 | 1.79 | 1.79 | - | -3.44% | 450,194 |
| Aug 1, 2025 | 1.89 | 1.89 | 1.83 | 1.86 | - | -1.28% | 329,860 |
| Jul 31, 2025 | 1.91 | 1.94 | 1.87 | 1.88 | - | -2.59% | 373,976 |
| Jul 30, 2025 | 1.92 | 1.95 | 1.90 | 1.93 | - | 2.01% | 667,077 |
| Jul 29, 2025 | 1.87 | 1.92 | 1.85 | 1.89 | - | 2.16% | 739,489 |
| Jul 28, 2025 | 1.85 | 1.87 | 1.82 | 1.85 | - | 3.11% | 932,388 |
| Jul 25, 2025 | 1.80 | 1.82 | 1.79 | 1.80 | - | -0.11% | 545,241 |
| Jul 24, 2025 | 1.79 | 1.80 | 1.77 | 1.80 | - | 1.12% | 592,155 |
| Jul 23, 2025 | 1.78 | 1.80 | 1.76 | 1.78 | - | -0.22% | 396,416 |
| Jul 22, 2025 | 1.81 | 1.83 | 1.78 | 1.78 | - | -2.30% | 398,849 |
| Jul 21, 2025 | 1.79 | 1.85 | 1.78 | 1.83 | - | 2.13% | 1,344,284 |
| Jul 18, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | - | 0.22% | 287,803 |
| Jul 17, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | - | 0.34% | 254,038 |
| Jul 16, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | - | -0.11% | 325,315 |
| Jul 15, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | - | -1.11% | 396,079 |
| Jul 14, 2025 | 1.78 | 1.81 | 1.77 | 1.80 | - | -0.22% | 718,985 |
| Jul 11, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | - | 0.22% | 1,069,115 |
| Jul 10, 2025 | 1.80 | 1.82 | 1.77 | 1.80 | - | 0.33% | 953,751 |
| Jul 9, 2025 | 1.77 | 1.80 | 1.75 | 1.79 | - | 1.24% | 1,078,142 |
| Jul 8, 2025 | 1.74 | 1.79 | 1.74 | 1.77 | - | 1.84% | 1,014,471 |
| Jul 7, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | - | 0.46% | 489,325 |
| Jul 4, 2025 | 1.72 | 1.74 | 1.71 | 1.73 | - | -0.12% | 277,004 |
| Jul 3, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | - | 1.40% | 814,766 |
| Jul 2, 2025 | 1.69 | 1.71 | 1.67 | 1.71 | - | 2.15% | 795,479 |
| Jul 1, 2025 | 1.75 | 1.75 | 1.66 | 1.67 | - | -3.90% | 1,764,575 |
| Jun 30, 2025 | 1.99 | 1.99 | 1.73 | 1.74 | - | -11.30% | 2,842,639 |
| Jun 27, 2025 | 1.90 | 1.96 | 1.89 | 1.96 | - | 2.83% | 448,651 |
| Jun 26, 2025 | 1.89 | 1.94 | 1.89 | 1.91 | - | 0.84% | 425,566 |
| Jun 25, 2025 | 1.88 | 1.91 | 1.86 | 1.89 | - | 0.32% | 347,922 |
| Jun 24, 2025 | 1.83 | 1.90 | 1.83 | 1.89 | - | 4.08% | 552,070 |