SYS-DAT S.p.A. (BIT:SYS)
Italy · Delayed Price · Currency is EUR 8.58
+0.18 (2.14%)
Sep 25, 2026, 5:35 PM CET
SYS-DAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 8.20 | 8.32 | 7.96 | 8.32 | 8.32 | 5.58% | 51,442 |
| Aug 27, 2026 | 7.62 | 8.08 | 7.62 | 7.88 | 7.88 | 1.29% | 43,919 |
| Aug 26, 2026 | 7.62 | 7.86 | 7.12 | 7.78 | 7.78 | 1.83% | 47,284 |
| Aug 25, 2026 | 7.48 | 7.76 | 7.46 | 7.64 | 7.64 | 2.14% | 57,871 |
| Aug 24, 2026 | 7.50 | 7.64 | 7.42 | 7.48 | 7.48 | 2.47% | 45,967 |
| Aug 21, 2026 | 7.30 | 7.50 | 7.28 | 7.30 | 7.30 | -0.27% | 26,189 |
| Aug 20, 2026 | 7.20 | 7.40 | 7.16 | 7.32 | 7.32 | 2.81% | 23,752 |
| Aug 19, 2026 | 7.20 | 7.24 | 7.06 | 7.12 | 7.12 | 1.42% | 37,518 |
| Aug 18, 2026 | 6.94 | 7.12 | 6.92 | 7.02 | 7.02 | 0.29% | 32,776 |
| Aug 17, 2026 | 7.10 | 7.22 | 6.96 | 7.00 | 7.00 | -1.96% | 33,417 |
| 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 |