Banca Sistema S.p.A. (BIT:BST)
Italy · Delayed Price · Currency is EUR 1.640
+0.030 (1.86%)
At close: Jun 25, 2026
Banca Sistema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 1.86% | 14,873 |
| Jun 24, 2026 | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | -3.59% | 96,854 |
| Jun 23, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.48% | 21,436 |
| Jun 22, 2026 | 1.69 | 1.71 | 1.66 | 1.66 | 1.66 | -2.12% | 32,037 |
| Jun 19, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | -0.70% | 2,838 |
| Jun 18, 2026 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | -2.73% | 42,968 |
| Jun 17, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | - | 30,194 |
| Jun 16, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.46% | 14,123 |
| Jun 15, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.24% | 147,132 |
| Jun 12, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -0.23% | 54,724 |
| Jun 11, 2026 | 1.79 | 1.83 | 1.78 | 1.78 | 1.78 | -0.89% | 113,575 |
| Jun 10, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.78% | 22,296 |
| Jun 9, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 1.01% | 67,761 |
| Jun 8, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -0.33% | 55,863 |
| Jun 5, 2026 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | 1.47% | 180,666 |
| Jun 4, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.90% | 63,628 |
| Jun 3, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 132,692 |
| 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 |