SYS-DAT S.p.A. (BIT:SYS)
Italy · Delayed Price · Currency is EUR 8.14
+0.04 (0.49%)
Nov 6, 2026, 5:35 PM CET
SYS-DAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.14 | 8.20 | 8.06 | 8.14 | 8.14 | 0.49% | 15,767 |
| Nov 5, 2026 | 8.10 | 8.28 | 8.04 | 8.10 | 8.10 | -0.74% | 51,993 |
| Nov 4, 2026 | 8.26 | 8.46 | 8.16 | 8.16 | 8.16 | - | 24,951 |
| Nov 3, 2026 | 8.74 | 8.74 | 8.16 | 8.16 | 8.16 | -3.55% | 24,769 |
| Nov 2, 2026 | 8.88 | 8.88 | 8.44 | 8.46 | 8.46 | -0.70% | 36,936 |
| Oct 30, 2026 | 8.40 | 8.66 | 8.38 | 8.52 | 8.52 | 1.67% | 60,703 |
| Oct 29, 2026 | 8.48 | 8.62 | 8.38 | 8.38 | 8.38 | -0.48% | 107,614 |
| Oct 28, 2026 | 8.62 | 8.62 | 8.42 | 8.42 | 8.42 | -1.64% | 31,959 |
| Oct 27, 2026 | 8.70 | 8.70 | 8.46 | 8.56 | 8.56 | 1.18% | 47,160 |
| Oct 26, 2026 | 8.54 | 8.68 | 8.46 | 8.46 | 8.46 | -0.47% | 60,744 |
| Oct 23, 2026 | 8.42 | 8.60 | 8.42 | 8.50 | 8.50 | -0.93% | 38,233 |
| Oct 22, 2026 | 8.90 | 8.90 | 8.48 | 8.58 | 8.58 | -0.23% | 66,456 |
| Oct 21, 2026 | 8.56 | 8.68 | 8.52 | 8.60 | 8.60 | 0.47% | 70,815 |
| Oct 20, 2026 | 8.60 | 8.64 | 8.42 | 8.56 | 8.56 | -0.93% | 68,371 |
| Oct 19, 2026 | 8.40 | 8.70 | 8.40 | 8.64 | 8.64 | -0.23% | 17,901 |
| Oct 16, 2026 | 8.80 | 8.90 | 8.56 | 8.66 | 8.66 | -0.69% | 27,098 |
| Oct 15, 2026 | 8.60 | 8.86 | 8.50 | 8.72 | 8.72 | 1.16% | 27,888 |
| Oct 14, 2026 | 8.92 | 8.96 | 8.62 | 8.62 | 8.62 | -3.36% | 52,878 |
| Oct 13, 2026 | 8.86 | 9.00 | 8.76 | 8.92 | 8.92 | 1.36% | 38,085 |
| Oct 12, 2026 | 8.70 | 8.98 | 8.70 | 8.80 | 8.80 | 1.15% | 87,406 |
| Oct 9, 2026 | 8.60 | 9.00 | 8.60 | 8.70 | 8.70 | 1.16% | 210,813 |
| Oct 8, 2026 | 8.50 | 8.78 | 8.44 | 8.60 | 8.60 | 0.23% | 75,594 |
| Oct 7, 2026 | 8.60 | 8.78 | 8.48 | 8.58 | 8.58 | -2.28% | 55,886 |
| Oct 6, 2026 | 8.50 | 8.80 | 8.50 | 8.78 | 8.78 | 3.29% | 70,555 |
| Oct 5, 2026 | 8.54 | 8.90 | 8.50 | 8.50 | 8.50 | -2.52% | 87,338 |
| Oct 2, 2026 | 8.90 | 8.90 | 8.42 | 8.72 | 8.72 | 1.16% | 118,969 |
| Oct 1, 2026 | 8.60 | 8.78 | 8.46 | 8.62 | 8.62 | -0.46% | 18,381 |
| Sep 30, 2026 | 8.50 | 8.76 | 8.38 | 8.66 | 8.66 | 1.88% | 59,343 |
| Sep 29, 2026 | 8.60 | 8.60 | 8.36 | 8.50 | 8.50 | 3.66% | 63,197 |
| Sep 28, 2026 | 8.66 | 8.68 | 8.02 | 8.20 | 8.20 | -4.43% | 67,849 |
| Sep 25, 2026 | 8.44 | 8.66 | 8.38 | 8.58 | 8.58 | 2.14% | 33,196 |
| Sep 24, 2026 | 8.52 | 8.64 | 8.34 | 8.40 | 8.40 | -0.71% | 48,947 |
| Sep 23, 2026 | 8.38 | 8.56 | 8.30 | 8.46 | 8.46 | 0.95% | 84,993 |
| Sep 22, 2026 | 8.24 | 8.38 | 8.16 | 8.38 | 8.38 | 3.20% | 114,643 |
| Sep 21, 2026 | 8.54 | 8.70 | 8.08 | 8.12 | 8.12 | -4.92% | 64,271 |
| Sep 18, 2026 | 8.44 | 8.80 | 8.40 | 8.54 | 8.54 | -1.61% | 50,805 |
| Sep 17, 2026 | 8.32 | 8.94 | 8.32 | 8.68 | 8.68 | 3.33% | 121,950 |
| Sep 16, 2026 | 8.00 | 8.56 | 8.00 | 8.40 | 8.40 | 3.96% | 86,251 |
| Sep 15, 2026 | 8.24 | 8.40 | 8.08 | 8.08 | 8.08 | -1.46% | 32,987 |
| Sep 14, 2026 | 8.02 | 8.22 | 7.96 | 8.20 | 8.20 | 3.54% | 65,537 |
| Sep 11, 2026 | 7.76 | 8.12 | 7.76 | 7.92 | 7.92 | 3.13% | 105,336 |
| Sep 10, 2026 | 7.68 | 8.00 | 7.54 | 7.68 | 7.68 | 1.86% | 67,272 |
| Sep 9, 2026 | 7.84 | 7.88 | 7.42 | 7.54 | 7.54 | 0.80% | 87,836 |
| Sep 8, 2026 | 7.40 | 7.50 | 7.28 | 7.48 | 7.48 | 0.27% | 18,177 |
| Sep 7, 2026 | 7.44 | 7.58 | 7.28 | 7.46 | 7.46 | 0.54% | 23,042 |
| Sep 4, 2026 | 7.66 | 7.70 | 7.42 | 7.42 | 7.42 | -2.37% | 32,292 |
| Sep 3, 2026 | 7.54 | 7.66 | 7.52 | 7.60 | 7.60 | 0.80% | 18,869 |
| Sep 2, 2026 | 7.74 | 7.82 | 7.54 | 7.54 | 7.54 | -2.08% | 36,456 |
| Sep 1, 2026 | 8.48 | 8.48 | 7.56 | 7.70 | 7.70 | -3.75% | 75,022 |
| Aug 31, 2026 | 8.18 | 8.26 | 8.00 | 8.00 | 8.00 | -3.85% | 46,317 |