SYS-DAT S.p.A. (BIT:SYS)
Italy · Delayed Price · Currency is EUR 7.00
-0.14 (-1.96%)
Aug 17, 2026, 3:45 PM CET
SYS-DAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.10 | 7.16 | 6.86 | 7.14 | 7.14 | 2.88% | 27,130 |
| Aug 13, 2026 | 6.80 | 7.02 | 6.80 | 6.94 | 6.94 | 1.46% | 33,459 |
| Aug 12, 2026 | 6.98 | 6.98 | 6.68 | 6.84 | 6.84 | 2.70% | 23,184 |
| Aug 11, 2026 | 6.90 | 6.90 | 6.66 | 6.66 | 6.66 | -1.77% | 14,774 |
| Aug 10, 2026 | 6.80 | 6.84 | 6.70 | 6.78 | 6.78 | 2.42% | 12,562 |
| Aug 7, 2026 | 6.50 | 6.80 | 6.44 | 6.62 | 6.62 | 0.91% | 62,119 |
| Aug 6, 2026 | 6.66 | 6.72 | 6.54 | 6.56 | 6.56 | 0.92% | 54,563 |
| Aug 5, 2026 | 6.52 | 6.62 | 6.42 | 6.50 | 6.50 | 1.25% | 41,825 |
| Aug 4, 2026 | 6.36 | 6.58 | 6.22 | 6.42 | 6.42 | 2.23% | 96,332 |
| Aug 3, 2026 | 6.32 | 6.42 | 6.22 | 6.28 | 6.28 | 1.62% | 64,359 |
| Jul 31, 2026 | 6.18 | 6.28 | 6.12 | 6.18 | 6.18 | 0.32% | 29,827 |
| Jul 30, 2026 | 6.24 | 6.34 | 6.16 | 6.16 | 6.16 | 0.98% | 20,185 |
| Jul 29, 2026 | 6.26 | 6.34 | 6.10 | 6.10 | 6.10 | -2.87% | 28,634 |
| Jul 28, 2026 | 6.12 | 6.32 | 6.06 | 6.28 | 6.28 | 3.63% | 31,631 |
| Jul 27, 2026 | 6.06 | 6.20 | 5.96 | 6.06 | 6.06 | 4.84% | 45,089 |
| Jul 24, 2026 | 5.98 | 6.10 | 5.78 | 5.78 | 5.78 | -1.37% | 19,850 |
| Jul 23, 2026 | 5.94 | 6.02 | 5.86 | 5.86 | 5.86 | -2.01% | 23,971 |
| Jul 22, 2026 | 5.90 | 6.00 | 5.90 | 5.98 | 5.98 | 1.36% | 12,135 |
| Jul 21, 2026 | 5.94 | 5.98 | 5.90 | 5.90 | 5.90 | 0.68% | 9,599 |
| Jul 20, 2026 | 6.04 | 6.06 | 5.86 | 5.86 | 5.86 | -2.98% | 10,032 |
| Jul 17, 2026 | 5.94 | 6.04 | 5.94 | 6.04 | 6.04 | 0.67% | 9,243 |
| Jul 16, 2026 | 6.16 | 6.16 | 5.80 | 6.00 | 6.00 | -2.91% | 69,985 |
| Jul 15, 2026 | 6.08 | 6.26 | 6.08 | 6.18 | 6.18 | 0.65% | 23,662 |
| Jul 14, 2026 | 6.18 | 6.18 | 6.04 | 6.14 | 6.14 | -0.32% | 34,395 |
| Jul 13, 2026 | 5.92 | 6.18 | 5.92 | 6.16 | 6.16 | 3.70% | 80,070 |
| Jul 10, 2026 | 6.06 | 6.14 | 5.94 | 5.94 | 5.94 | -1.00% | 29,645 |
| Jul 9, 2026 | 5.96 | 6.10 | 5.90 | 6.00 | 6.00 | -0.33% | 27,098 |
| Jul 8, 2026 | 6.00 | 6.12 | 5.94 | 6.02 | 6.02 | -0.33% | 39,495 |
| Jul 7, 2026 | 5.88 | 6.20 | 5.88 | 6.04 | 6.04 | 1.34% | 72,547 |
| Jul 6, 2026 | 5.80 | 6.04 | 5.76 | 5.96 | 5.96 | 2.76% | 72,900 |
| Jul 3, 2026 | 5.64 | 5.96 | 5.60 | 5.80 | 5.80 | 1.75% | 90,495 |
| Jul 2, 2026 | 5.52 | 5.80 | 5.52 | 5.70 | 5.70 | 4.01% | 79,499 |
| Jul 1, 2026 | 5.54 | 5.68 | 5.48 | 5.48 | 5.48 | -1.44% | 21,019 |
| Jun 30, 2026 | 5.70 | 5.76 | 5.56 | 5.56 | 5.56 | -1.07% | 13,953 |
| Jun 29, 2026 | 5.54 | 5.88 | 5.52 | 5.62 | 5.62 | 2.18% | 61,046 |
| Jun 26, 2026 | 5.52 | 5.68 | 5.42 | 5.50 | 5.50 | -0.72% | 12,612 |
| Jun 25, 2026 | 5.60 | 5.66 | 5.54 | 5.54 | 5.54 | -1.77% | 35,350 |
| Jun 24, 2026 | 5.60 | 5.68 | 5.46 | 5.64 | 5.64 | - | 37,264 |
| Jun 23, 2026 | 5.58 | 5.66 | 5.52 | 5.64 | 5.64 | 0.36% | 27,502 |
| Jun 22, 2026 | 5.60 | 5.66 | 5.56 | 5.62 | 5.62 | 1.08% | 22,730 |
| Jun 19, 2026 | 5.62 | 5.78 | 5.56 | 5.56 | 5.56 | -1.07% | 35,451 |
| Jun 18, 2026 | 5.62 | 5.76 | 5.62 | 5.62 | 5.62 | -0.71% | 26,344 |
| Jun 17, 2026 | 5.82 | 5.98 | 5.64 | 5.66 | 5.66 | -2.75% | 63,388 |
| Jun 16, 2026 | 5.66 | 5.88 | 5.60 | 5.82 | 5.82 | 2.46% | 42,726 |
| Jun 15, 2026 | 5.68 | 5.74 | 5.66 | 5.68 | 5.68 | 0.71% | 8,594 |
| Jun 12, 2026 | 5.76 | 5.86 | 5.64 | 5.64 | 5.64 | 0.71% | 54,361 |
| Jun 11, 2026 | 5.74 | 5.76 | 5.60 | 5.60 | 5.60 | -1.75% | 50,437 |
| Jun 10, 2026 | 5.64 | 5.76 | 5.60 | 5.70 | 5.70 | 1.42% | 40,943 |
| Jun 9, 2026 | 5.72 | 5.90 | 5.62 | 5.62 | 5.62 | -1.06% | 95,571 |
| Jun 8, 2026 | 5.88 | 5.88 | 5.68 | 5.68 | 5.68 | -2.07% | 44,715 |