SYS-DAT S.p.A. (BIT:SYS)
Italy · Delayed Price · Currency is EUR 6.34
-0.08 (-1.25%)
At close: Aug 29, 2025
SYS-DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.42 | 6.42 | 6.34 | 6.34 | - | -1.25% | 10,789 |
| Aug 28, 2025 | 6.40 | 6.46 | 6.34 | 6.42 | - | 1.58% | 17,937 |
| Aug 27, 2025 | 6.34 | 6.54 | 6.32 | 6.32 | - | -1.25% | 954 |
| Aug 26, 2025 | 6.36 | 6.44 | 6.30 | 6.40 | - | 0.95% | 104,225 |
| Aug 25, 2025 | 6.44 | 6.50 | 6.34 | 6.34 | - | -1.55% | 40,796 |
| Aug 22, 2025 | 6.28 | 6.44 | 6.26 | 6.44 | - | 2.22% | 163,598 |
| Aug 21, 2025 | 6.34 | 6.36 | 6.26 | 6.30 | - | -0.63% | 18,672 |
| Aug 20, 2025 | 6.30 | 6.40 | 6.24 | 6.34 | - | -0.31% | 63,785 |
| Aug 19, 2025 | 6.24 | 6.36 | 6.24 | 6.36 | - | 1.27% | 15,692 |
| Aug 18, 2025 | 6.24 | 6.28 | 6.20 | 6.28 | - | 2.28% | 10,241 |
| Aug 14, 2025 | 6.16 | 6.26 | 6.14 | 6.14 | - | 0.66% | 6,239 |
| Aug 13, 2025 | 6.14 | 6.14 | 6.10 | 6.10 | - | -0.97% | 4,945 |
| Aug 12, 2025 | 6.20 | 6.24 | 6.08 | 6.16 | - | -2.84% | 13,566 |
| Aug 11, 2025 | 6.10 | 6.36 | 6.04 | 6.34 | - | 3.26% | 3,652 |
| Aug 8, 2025 | 6.14 | 6.14 | 6.04 | 6.14 | - | 1.66% | 14,591 |
| Aug 7, 2025 | 6.18 | 6.18 | 6.04 | 6.04 | - | -1.31% | 10,291 |
| Aug 6, 2025 | 6.02 | 6.24 | 6.02 | 6.12 | - | 1.32% | 182,151 |
| Aug 5, 2025 | 6.20 | 6.20 | 6.00 | 6.04 | - | 0.67% | 15,892 |
| Aug 4, 2025 | 6.00 | 6.14 | 6.00 | 6.00 | - | 0.33% | 8,977 |
| Aug 1, 2025 | 5.92 | 5.98 | 5.72 | 5.98 | - | 0.67% | 11,521 |
| Jul 31, 2025 | 6.00 | 6.12 | 5.92 | 5.94 | - | -1.00% | 2,602 |
| Jul 30, 2025 | 6.10 | 6.12 | 5.94 | 6.00 | - | -0.99% | 9,354 |
| Jul 29, 2025 | 6.14 | 6.24 | 6.04 | 6.06 | - | -0.98% | 8,382 |
| Jul 28, 2025 | 6.38 | 6.44 | 6.12 | 6.12 | - | -1.61% | 54,806 |
| Jul 25, 2025 | 6.40 | 6.46 | 6.04 | 6.22 | - | -2.81% | 142,962 |
| Jul 24, 2025 | 6.30 | 6.46 | 6.22 | 6.40 | - | 3.23% | 174,930 |
| Jul 23, 2025 | 6.00 | 6.24 | 5.92 | 6.20 | - | 4.03% | 136,898 |
| Jul 22, 2025 | 5.90 | 5.96 | 5.90 | 5.96 | - | 1.71% | 1,943 |
| Jul 21, 2025 | 5.90 | 5.92 | 5.86 | 5.86 | - | 0.34% | 51,436 |
| Jul 18, 2025 | 5.88 | 5.90 | 5.84 | 5.84 | - | -0.34% | 15,703 |
| Jul 17, 2025 | 5.84 | 5.90 | 5.74 | 5.86 | - | 0.34% | 9,581 |
| Jul 16, 2025 | 5.84 | 6.00 | 5.84 | 5.84 | - | - | 16,154 |
| Jul 15, 2025 | 5.90 | 5.90 | 5.84 | 5.84 | - | -0.34% | 3,241 |
| Jul 14, 2025 | 5.90 | 5.90 | 5.84 | 5.86 | - | -0.68% | 1,527 |
| Jul 11, 2025 | 5.86 | 5.94 | 5.84 | 5.90 | - | 0.68% | 1,255 |
| Jul 10, 2025 | 5.88 | 5.88 | 5.86 | 5.86 | - | -1.01% | 550 |
| Jul 9, 2025 | 5.94 | 5.94 | 5.84 | 5.92 | - | 0.34% | 3,264 |
| Jul 8, 2025 | 5.96 | 5.98 | 5.90 | 5.90 | - | -0.67% | 3,731 |
| Jul 7, 2025 | 5.90 | 6.20 | 5.90 | 5.94 | - | 2.06% | 20,618 |
| Jul 4, 2025 | 5.82 | 5.88 | 5.80 | 5.82 | - | 0.69% | 6,960 |
| Jul 3, 2025 | 5.80 | 5.82 | 5.78 | 5.78 | - | 0.35% | 1,024 |
| Jul 2, 2025 | 5.76 | 5.82 | 5.76 | 5.76 | - | - | 1,487 |
| Jul 1, 2025 | 5.76 | 5.78 | 5.68 | 5.76 | - | -0.35% | 3,778 |
| Jun 30, 2025 | 5.64 | 5.80 | 5.62 | 5.78 | - | 2.85% | 2,179 |
| Jun 27, 2025 | 5.56 | 5.80 | 5.56 | 5.62 | - | -0.35% | 13,440 |
| Jun 26, 2025 | 5.60 | 5.64 | 5.60 | 5.64 | - | 0.71% | 3,002 |
| Jun 25, 2025 | 5.54 | 5.60 | 5.44 | 5.60 | - | 3.32% | 3,392 |
| Jun 24, 2025 | 5.54 | 5.60 | 5.42 | 5.42 | - | -1.81% | 2,802 |
| Jun 23, 2025 | 5.48 | 5.58 | 5.48 | 5.52 | - | -1.43% | 13,640 |
| Jun 20, 2025 | 5.58 | 5.60 | 5.50 | 5.60 | - | 1.45% | 1,567 |