Banca Sistema S.p.A. (BIT:BST)
Italy · Delayed Price · Currency is EUR 1.594
+0.016 (1.01%)
At close: Sep 23, 2026
Banca Sistema Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | 1.01% | 4,292 |
| Sep 22, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -1.00% | 16,013 |
| Sep 21, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | 0.50% | 7,556 |
| Sep 18, 2026 | 1.59 | 1.72 | 1.59 | 1.59 | 1.59 | 0.38% | 65,436 |
| Sep 17, 2026 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | 1.94% | 6,066 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | 0.65% | 3,158 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -1.16% | 9,256 |
| Sep 14, 2026 | 1.58 | 1.59 | 1.49 | 1.56 | 1.56 | -1.14% | 57,975 |
| Sep 11, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.38% | 6,472 |
| Sep 10, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -0.13% | 18,940 |
| Sep 9, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.51% | 26,088 |
| Sep 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.25% | 52,557 |
| Sep 7, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.37% | 18,759 |
| Sep 4, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 10,220 |
| Sep 3, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.73% | 6,161 |
| Sep 2, 2026 | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -0.37% | 4,096 |
| Sep 1, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 9,076 |
| Aug 31, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 13,513 |
| Aug 28, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | 1.01% | 20,508 |
| Aug 27, 2026 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -0.50% | 12,368 |
| Aug 26, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | 0.38% | 12,305 |
| Aug 25, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -2.22% | 53,576 |
| Aug 24, 2026 | 1.62 | 1.64 | 1.58 | 1.62 | 1.62 | -1.93% | 10,766 |
| Aug 21, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.47% | 3,041 |
| Aug 20, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 18,280 |
| Aug 19, 2026 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 13,487 |
| Aug 18, 2026 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | - | 9,900 |
| Aug 17, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -1.20% | 11,119 |
| Aug 14, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.19% | 11,351 |
| Aug 13, 2026 | 1.73 | 1.73 | 1.65 | 1.68 | 1.68 | -0.59% | 57,812 |
| Aug 12, 2026 | 1.74 | 1.74 | 1.67 | 1.69 | 1.69 | - | 40,556 |
| Aug 11, 2026 | 1.65 | 1.74 | 1.63 | 1.69 | 1.69 | 2.42% | 94,119 |
| Aug 10, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 2.61% | 36,282 |
| Aug 7, 2026 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | 0.25% | 27,305 |
| Aug 6, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -0.37% | 18,029 |
| Aug 5, 2026 | 1.55 | 1.64 | 1.55 | 1.61 | 1.61 | 1.90% | 68,690 |
| Aug 4, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.38% | 8,273 |
| Aug 3, 2026 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 0.76% | 20,852 |
| Jul 31, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | 0.90% | 42,863 |
| Jul 30, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 31,419 |
| Jul 29, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 2.79% | 28,986 |
| Jul 28, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | 0.27% | 7,603 |
| Jul 27, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | 0.40% | 8,257 |
| Jul 24, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -0.13% | 64,204 |
| Jul 23, 2026 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | -1.83% | 39,759 |
| Jul 22, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 0.26% | 22,759 |
| Jul 21, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.30% | 11,189 |
| Jul 20, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.92% | 2,080 |
| Jul 17, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | 0.53% | 12,463 |
| Jul 16, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 16,002 |