Banca Sistema S.p.A. (BIT:BST)
Italy · Delayed Price · Currency is EUR 1.674
-0.016 (-0.95%)
Last updated: Jan 27, 2026, 9:15 AM CET
Banca Sistema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 0.36% | 195,420 |
| Dec 8, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.72% | 93,953 |
| Dec 5, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.95% | 63,341 |
| Dec 4, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.12% | 51,500 |
| Dec 3, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.82% | 118,519 |
| Dec 2, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 0.12% | 97,071 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | -0.82% | 91,392 |
| Nov 28, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 113,064 |
| Nov 27, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.07% | 248,294 |
| Nov 26, 2025 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | 0.60% | 381,966 |
| Nov 25, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | 0.24% | 84,200 |
| Nov 24, 2025 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 0.97% | 198,979 |
| Nov 21, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | -0.72% | 111,618 |
| Nov 20, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.12% | 189,771 |
| Nov 19, 2025 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 410,353 |
| Nov 18, 2025 | 1.68 | 1.70 | 1.64 | 1.65 | 1.65 | -2.37% | 485,632 |
| Nov 17, 2025 | 1.74 | 1.75 | 1.68 | 1.69 | 1.69 | -3.54% | 663,266 |
| Nov 14, 2025 | 1.64 | 1.76 | 1.61 | 1.75 | 1.75 | 5.93% | 843,900 |
| Nov 13, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | - | 114,181 |
| Nov 12, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.36% | 460,047 |