SYS-DAT S.p.A. (BIT:SYS)
Italy · Delayed Price · Currency is EUR 5.56
-0.08 (-1.42%)
May 27, 2026, 5:35 PM CET
SYS-DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.64 | 5.78 | 5.50 | 5.56 | 5.56 | -1.42% | 38,286 |
| May 26, 2026 | 5.58 | 5.76 | 5.50 | 5.64 | 5.64 | 1.81% | 105,644 |
| May 25, 2026 | 5.48 | 5.74 | 5.40 | 5.54 | 5.54 | 3.75% | 139,527 |
| May 22, 2026 | 5.34 | 5.46 | 5.30 | 5.34 | 5.34 | - | 66,420 |
| May 21, 2026 | 5.46 | 5.56 | 5.32 | 5.34 | 5.34 | -2.91% | 81,521 |
| May 20, 2026 | 5.58 | 5.74 | 5.46 | 5.50 | 5.50 | - | 147,807 |
| May 19, 2026 | 4.98 | 5.50 | 4.88 | 5.50 | 5.50 | 12.47% | 236,070 |
| May 18, 2026 | 5.06 | 5.22 | 4.89 | 4.89 | 4.89 | -3.36% | 124,229 |
| May 15, 2026 | 5.20 | 5.20 | 5.06 | 5.10 | 5.06 | -1.54% | 59,039 |
| May 14, 2026 | 5.14 | 5.28 | 5.12 | 5.18 | 5.14 | 1.97% | 71,166 |
| May 13, 2026 | 5.18 | 5.22 | 5.00 | 5.08 | 5.04 | -1.17% | 32,979 |
| May 12, 2026 | 5.10 | 5.36 | 5.10 | 5.14 | 5.10 | 0.78% | 109,713 |
| May 11, 2026 | 4.99 | 5.26 | 4.97 | 5.10 | 5.06 | 2.20% | 97,187 |
| May 8, 2026 | 5.10 | 5.18 | 4.94 | 4.99 | 4.95 | -0.99% | 53,252 |
| May 7, 2026 | 5.20 | 5.26 | 5.04 | 5.04 | 5.00 | -1.95% | 28,663 |
| May 6, 2026 | 5.04 | 5.22 | 5.04 | 5.14 | 5.10 | 3.21% | 60,100 |
| May 5, 2026 | 5.04 | 5.24 | 4.94 | 4.98 | 4.94 | 1.22% | 98,482 |
| May 4, 2026 | 4.91 | 5.10 | 4.90 | 4.92 | 4.88 | 1.03% | 81,648 |
| Apr 30, 2026 | 4.89 | 4.91 | 4.66 | 4.87 | 4.83 | 3.84% | 54,941 |
| Apr 29, 2026 | 4.70 | 4.80 | 4.63 | 4.69 | 4.65 | 1.08% | 55,391 |
| Apr 28, 2026 | 4.71 | 4.72 | 4.63 | 4.64 | 4.60 | -1.69% | 16,053 |
| Apr 27, 2026 | 4.68 | 4.72 | 4.60 | 4.72 | 4.68 | 1.51% | 25,099 |
| Apr 24, 2026 | 4.76 | 4.79 | 4.59 | 4.65 | 4.61 | -4.32% | 129,453 |
| Apr 23, 2026 | 4.86 | 4.86 | 4.79 | 4.86 | 4.82 | 0.62% | 82,748 |
| Apr 22, 2026 | 4.81 | 4.89 | 4.74 | 4.83 | 4.79 | 0.21% | 17,421 |
| Apr 21, 2026 | 4.90 | 4.94 | 4.74 | 4.82 | 4.78 | - | 32,563 |
| Apr 20, 2026 | 4.82 | 4.90 | 4.78 | 4.82 | 4.78 | -0.82% | 31,791 |
| Apr 17, 2026 | 4.81 | 4.90 | 4.79 | 4.86 | 4.82 | -0.61% | 29,769 |
| Apr 16, 2026 | 4.84 | 4.92 | 4.83 | 4.89 | 4.85 | 3.16% | 74,017 |
| Apr 15, 2026 | 4.86 | 4.86 | 4.74 | 4.74 | 4.70 | 0.42% | 41,313 |
| Apr 14, 2026 | 4.59 | 4.83 | 4.58 | 4.72 | 4.68 | 4.42% | 159,009 |
| Apr 13, 2026 | 4.59 | 4.61 | 4.47 | 4.52 | 4.48 | -2.80% | 24,679 |
| Apr 10, 2026 | 4.92 | 5.00 | 4.48 | 4.65 | 4.61 | -5.30% | 140,154 |
| Apr 9, 2026 | 4.94 | 5.02 | 4.91 | 4.91 | 4.87 | -0.61% | 16,117 |
| Apr 8, 2026 | 5.04 | 5.16 | 4.94 | 4.94 | 4.90 | -0.20% | 75,529 |
| Apr 7, 2026 | 5.12 | 5.12 | 4.85 | 4.95 | 4.91 | -3.70% | 55,337 |
| Apr 2, 2026 | 4.98 | 5.16 | 4.98 | 5.14 | 5.10 | 0.78% | 51,782 |
| Apr 1, 2026 | 5.22 | 5.26 | 4.97 | 5.10 | 5.06 | -0.39% | 61,411 |
| Mar 31, 2026 | 4.96 | 5.24 | 4.96 | 5.12 | 5.08 | 3.23% | 27,630 |
| Mar 30, 2026 | 5.06 | 5.10 | 4.93 | 4.96 | 4.92 | -0.80% | 17,764 |
| Mar 27, 2026 | 4.99 | 5.08 | 4.88 | 5.00 | 4.96 | 1.63% | 45,152 |
| Mar 26, 2026 | 4.85 | 5.06 | 4.71 | 4.92 | 4.88 | 3.36% | 46,019 |
| Mar 25, 2026 | 4.92 | 5.10 | 4.76 | 4.76 | 4.72 | -3.25% | 61,645 |
| Mar 24, 2026 | 4.65 | 4.92 | 4.65 | 4.92 | 4.88 | 5.81% | 42,449 |
| Mar 23, 2026 | 4.38 | 4.75 | 4.38 | 4.65 | 4.61 | 6.16% | 29,386 |
| Mar 20, 2026 | 4.71 | 4.71 | 4.28 | 4.38 | 4.35 | -6.41% | 56,372 |
| Mar 19, 2026 | 4.68 | 4.75 | 4.53 | 4.68 | 4.64 | 1.30% | 35,430 |
| Mar 18, 2026 | 4.70 | 4.72 | 4.62 | 4.62 | 4.58 | -0.86% | 29,529 |
| Mar 17, 2026 | 4.76 | 4.82 | 4.62 | 4.66 | 4.62 | -0.64% | 84,880 |
| Mar 16, 2026 | 4.47 | 4.85 | 4.47 | 4.69 | 4.65 | 3.53% | 38,153 |