SYS-DAT S.p.A. (BIT:SYS)
Italy · Delayed Price · Currency is EUR 6.60
+0.18 (2.80%)
Last updated: Sep 22, 2025, 10:51 AM CET
SYS-DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6.34 | 6.42 | 6.26 | 6.42 | 6.42 | 1.26% | 22,231 |
| Sep 18, 2025 | 6.34 | 6.34 | 6.26 | 6.34 | 6.34 | 1.60% | 2,399 |
| Sep 17, 2025 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | -0.95% | 837 |
| Sep 16, 2025 | 6.28 | 6.30 | 6.20 | 6.30 | 6.30 | -1.25% | 7,952 |
| Sep 15, 2025 | 6.48 | 6.48 | 6.18 | 6.38 | 6.38 | 3.91% | 19,587 |
| Sep 12, 2025 | 6.40 | 6.40 | 6.14 | 6.14 | 6.14 | -3.76% | 20,759 |
| Sep 11, 2025 | 6.42 | 6.44 | 6.30 | 6.38 | 6.38 | -0.62% | 17,742 |
| Sep 10, 2025 | 6.30 | 6.48 | 6.28 | 6.42 | 6.42 | 0.31% | 22,068 |
| Sep 9, 2025 | 6.28 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 9,227 |
| Sep 8, 2025 | 6.46 | 6.46 | 6.16 | 6.30 | 6.30 | -2.78% | 17,438 |
| Sep 5, 2025 | 6.12 | 6.48 | 6.12 | 6.48 | 6.48 | 5.88% | 3,922 |
| Sep 4, 2025 | 6.12 | 6.24 | 6.12 | 6.12 | 6.12 | -1.92% | 868 |
| Sep 3, 2025 | 6.30 | 6.30 | 6.04 | 6.24 | 6.24 | -0.95% | 7,785 |
| Sep 2, 2025 | 6.40 | 6.40 | 6.22 | 6.30 | 6.30 | -0.63% | 21,813 |
| Sep 1, 2025 | 6.48 | 6.48 | 6.34 | 6.34 | 6.34 | - | 11,697 |
| Aug 29, 2025 | 6.42 | 6.42 | 6.34 | 6.34 | 6.34 | -1.25% | 10,789 |
| Aug 28, 2025 | 6.40 | 6.46 | 6.34 | 6.42 | 6.42 | 1.58% | 17,937 |
| Aug 27, 2025 | 6.34 | 6.54 | 6.32 | 6.32 | 6.32 | -1.25% | 954 |
| Aug 26, 2025 | 6.36 | 6.44 | 6.30 | 6.40 | 6.40 | 0.95% | 104,225 |
| Aug 25, 2025 | 6.44 | 6.50 | 6.34 | 6.34 | 6.34 | -1.55% | 40,796 |
| Aug 22, 2025 | 6.32 | 6.44 | 6.26 | 6.44 | 6.44 | 2.22% | 163,598 |
| Aug 21, 2025 | 6.34 | 6.36 | 6.26 | 6.30 | 6.30 | -0.63% | 18,672 |
| Aug 20, 2025 | 6.30 | 6.40 | 6.24 | 6.34 | 6.34 | -0.31% | 63,785 |
| Aug 19, 2025 | 6.24 | 6.36 | 6.24 | 6.36 | 6.36 | 1.27% | 15,692 |
| Aug 18, 2025 | 6.24 | 6.28 | 6.20 | 6.28 | 6.28 | 2.28% | 10,241 |
| Aug 14, 2025 | 6.16 | 6.26 | 6.14 | 6.14 | 6.14 | 0.66% | 6,239 |
| Aug 13, 2025 | 6.14 | 6.14 | 6.10 | 6.10 | 6.10 | -0.97% | 4,945 |
| Aug 12, 2025 | 6.20 | 6.24 | 6.08 | 6.16 | 6.16 | -2.84% | 13,566 |
| Aug 11, 2025 | 6.10 | 6.36 | 6.04 | 6.34 | 6.34 | 3.26% | 3,652 |
| Aug 8, 2025 | 6.14 | 6.14 | 6.04 | 6.14 | 6.14 | 1.66% | 14,591 |
| Aug 7, 2025 | 6.18 | 6.18 | 6.04 | 6.04 | 6.04 | -1.31% | 10,291 |
| Aug 6, 2025 | 6.02 | 6.24 | 6.02 | 6.12 | 6.12 | 1.32% | 182,151 |
| Aug 5, 2025 | 6.20 | 6.20 | 6.00 | 6.04 | 6.04 | 0.67% | 15,892 |
| Aug 4, 2025 | 6.00 | 6.14 | 6.00 | 6.00 | 6.00 | 0.33% | 8,977 |
| Aug 1, 2025 | 5.92 | 5.98 | 5.72 | 5.98 | 5.98 | 0.67% | 11,521 |
| Jul 31, 2025 | 6.00 | 6.12 | 5.92 | 5.94 | 5.94 | -1.00% | 2,602 |
| Jul 30, 2025 | 6.10 | 6.12 | 5.94 | 6.00 | 6.00 | -0.99% | 9,354 |
| Jul 29, 2025 | 6.14 | 6.24 | 6.04 | 6.06 | 6.06 | -0.98% | 8,382 |
| Jul 28, 2025 | 6.38 | 6.44 | 6.12 | 6.12 | 6.12 | -1.61% | 54,806 |
| Jul 25, 2025 | 6.40 | 6.46 | 6.04 | 6.22 | 6.22 | -2.81% | 142,962 |
| Jul 24, 2025 | 6.30 | 6.46 | 6.22 | 6.40 | 6.40 | 3.23% | 174,930 |
| Jul 23, 2025 | 6.00 | 6.24 | 5.92 | 6.20 | 6.20 | 4.03% | 136,898 |
| Jul 22, 2025 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 1.71% | 1,943 |
| Jul 21, 2025 | 5.90 | 5.92 | 5.86 | 5.86 | 5.86 | 0.34% | 51,436 |
| Jul 18, 2025 | 5.88 | 5.90 | 5.84 | 5.84 | 5.84 | -0.34% | 15,703 |
| Jul 17, 2025 | 5.84 | 5.90 | 5.74 | 5.86 | 5.86 | 0.34% | 9,581 |
| Jul 16, 2025 | 5.84 | 6.00 | 5.84 | 5.84 | 5.84 | - | 16,154 |
| Jul 15, 2025 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | -0.34% | 3,241 |
| Jul 14, 2025 | 5.90 | 5.90 | 5.84 | 5.86 | 5.86 | -0.68% | 1,527 |
| Jul 11, 2025 | 5.86 | 5.94 | 5.84 | 5.90 | 5.90 | 0.68% | 1,255 |