Banca Sistema S.p.A. (BIT:BST)
Italy · Delayed Price · Currency is EUR 1.690
+0.040 (2.42%)
At close: Aug 11, 2026
Banca Sistema Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | 0.13% | 10,788 |
| Jul 14, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 5,732 |
| Jul 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,144 |
| Jul 10, 2026 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 0.13% | 49,668 |
| Jul 9, 2026 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 2.52% | 51,422 |
| Jul 8, 2026 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -3.82% | 63,658 |
| Jul 7, 2026 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | 0.38% | 66,680 |
| Jul 6, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.25% | 30,069 |
| Jul 3, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.37% | 15,613 |
| Jul 2, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 2.55% | 31,863 |
| Jul 1, 2026 | 1.64 | 1.64 | 1.55 | 1.57 | 1.57 | 0.77% | 14,385 |
| Jun 30, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -1.89% | 75,005 |
| Jun 29, 2026 | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -2.70% | 41,762 |
| Jun 26, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.73% | 2,599 |
| 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 |