Banca Sistema S.p.A. (BIT:BST)
Italy · Delayed Price · Currency is EUR 1.612
+0.028 (1.77%)
Last updated: Feb 25, 2026, 2:56 PM CET
Banca Sistema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -3.41% | 933,388 |
| Feb 23, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.15% | 518,405 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | 0.12% | 280,992 |
| Feb 19, 2026 | 1.68 | 1.74 | 1.66 | 1.67 | 1.67 | 1.21% | 1,119,042 |
| Feb 18, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 104,920 |
| Feb 17, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.24% | 131,791 |
| Feb 16, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | - | 140,520 |
| Feb 13, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.32% | 323,252 |
| Feb 12, 2026 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | -1.42% | 318,543 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -1.17% | 218,350 |
| Feb 10, 2026 | 1.68 | 1.71 | 1.66 | 1.71 | 1.71 | 2.28% | 489,139 |
| Feb 9, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | - | 276,878 |
| Feb 6, 2026 | 1.65 | 1.67 | 1.61 | 1.67 | 1.67 | 0.48% | 511,169 |
| Feb 5, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 0.73% | 406,398 |
| Feb 4, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | - | 331,411 |
| Feb 3, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | - | 267,949 |
| Feb 2, 2026 | 1.59 | 1.65 | 1.58 | 1.65 | 1.65 | 3.39% | 353,392 |
| Jan 30, 2026 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 383,195 |
| Jan 29, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.69% | 425,345 |
| Jan 28, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -0.72% | 342,881 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -1.54% | 359,384 |
| Jan 26, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | 0.36% | 191,978 |
| Jan 23, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | -0.82% | 191,474 |
| Jan 22, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.68% | 236,514 |
| Jan 21, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | 0.24% | 192,806 |
| Jan 20, 2026 | 1.71 | 1.71 | 1.63 | 1.67 | 1.67 | -2.34% | 678,615 |
| Jan 19, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.95% | 161,729 |
| Jan 16, 2026 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | 0.23% | 691,570 |
| Jan 15, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.46% | 268,213 |
| Jan 14, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 2.59% | 582,116 |
| Jan 13, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -0.12% | 75,623 |
| Jan 12, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | 0.12% | 114,740 |
| Jan 9, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.82% | 181,046 |
| Jan 8, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.71% | 58,511 |
| Jan 7, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -1.05% | 209,961 |
| Jan 6, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 0.12% | 140,961 |
| Jan 5, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.47% | 178,456 |
| Jan 2, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 1.42% | 170,890 |
| Dec 30, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.72% | 59,734 |
| Dec 29, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.59% | 42,589 |
| Dec 23, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.94% | 150,772 |
| Dec 22, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -0.36% | 181,050 |
| Dec 19, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -2.24% | 294,169 |
| Dec 18, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 158,317 |
| Dec 17, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.73% | 67,056 |
| Dec 16, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.66% | 230,301 |
| Dec 15, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | 0.36% | 65,345 |
| Dec 12, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -0.95% | 121,020 |
| Dec 11, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 0.24% | 101,094 |
| Dec 10, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.12% | 77,049 |