Banca Sistema S.p.A. (BIT:BST)
Italy · Delayed Price · Currency is EUR 1.794
+0.004 (0.22%)
At close: Jun 2, 2026
Banca Sistema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | - | -0.56% | 6,000 |
| Jun 2, 2026 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | 0.22% | 49,373 |
| Jun 1, 2026 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | 1.13% | 48,600 |
| May 29, 2026 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 76,533 |
| May 28, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | 1.25% | 211,733 |
| May 27, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.11% | 157,247 |
| May 26, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.57% | 23,391 |
| May 25, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 0.22% | 47,748 |
| May 22, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | 0.68% | 129,918 |
| May 21, 2026 | 1.74 | 1.80 | 1.73 | 1.77 | 1.77 | 1.72% | 184,791 |
| May 20, 2026 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | 1.87% | 160,343 |
| May 19, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | 0.35% | 84,154 |
| May 18, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | 0.35% | 60,337 |
| May 15, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.47% | 39,710 |
| May 14, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.24% | 53,982 |
| May 13, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | 0.35% | 10,757 |
| May 12, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -1.05% | 125,171 |
| May 11, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -0.81% | 73,165 |
| May 8, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.12% | 41,283 |
| May 7, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | 0.12% | 96,045 |
| May 6, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 0.47% | 60,519 |
| May 5, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.94% | 38,651 |
| May 4, 2026 | 1.69 | 1.73 | 1.68 | 1.70 | 1.70 | 3.03% | 170,956 |
| Apr 30, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.60% | 227,917 |
| Apr 29, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.12% | 9,350 |
| Apr 28, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.47% | 62,560 |
| Apr 27, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 0.35% | 5,287 |
| Apr 24, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.05% | 159,958 |
| Apr 23, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.23% | 20,743 |
| Apr 22, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.47% | 26,362 |
| Apr 21, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.47% | 100,164 |
| Apr 20, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 0.23% | 45,446 |
| Apr 17, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.81% | 192,894 |
| Apr 16, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.12% | 55,597 |
| Apr 15, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.47% | 120,969 |
| Apr 14, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.35% | 141,589 |
| Apr 13, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | -0.23% | 92,904 |
| Apr 10, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.27% | 109,772 |
| Apr 9, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | 0.23% | 62,525 |
| Apr 8, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | 0.35% | 56,574 |
| Apr 7, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | 0.12% | 74,395 |
| Apr 2, 2026 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 0.70% | 156,737 |
| Apr 1, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.05% | 269,039 |
| Mar 31, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.47% | 63,086 |
| Mar 30, 2026 | 1.69 | 1.74 | 1.69 | 1.71 | 1.71 | 1.42% | 188,015 |
| Mar 27, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 1.44% | 215,390 |
| Mar 26, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 44,672 |
| Mar 25, 2026 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | 1.60% | 95,602 |
| Mar 24, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -0.12% | 33,230 |
| Mar 23, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -0.12% | 66,222 |