Banca Sistema S.p.A. (BIT:BST)
Italy · Delayed Price · Currency is EUR 1.704
-0.014 (-0.81%)
At close: Apr 17, 2026
Banca Sistema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 42,426 |
| Mar 19, 2026 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | 2.14% | 637,765 |
| Mar 18, 2026 | 1.64 | 1.66 | 1.59 | 1.59 | 1.59 | -2.93% | 238,967 |
| Mar 17, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.68% | 103,572 |
| Mar 16, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 74,344 |
| Mar 13, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.96% | 94,281 |
| Mar 12, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.45% | 136,877 |
| Mar 11, 2026 | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | -0.92% | 497,793 |
| Mar 10, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | - | 563,862 |
| Mar 9, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 178,219 |
| Mar 6, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -2.15% | 669,832 |
| Mar 5, 2026 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 1.96% | 564,359 |
| Mar 4, 2026 | 1.71 | 1.76 | 1.70 | 1.73 | 1.73 | 2.24% | 558,227 |
| Mar 3, 2026 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 2.79% | 1,003,001 |
| Mar 2, 2026 | 1.61 | 1.66 | 1.60 | 1.65 | 1.65 | 3.51% | 366,829 |
| Feb 27, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.75% | 320,758 |
| Feb 26, 2026 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.37% | 388,076 |
| Feb 25, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | 1.77% | 555,929 |
| 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 |