Banca Sistema S.p.A. (FRA:B2S)
Germany · Delayed Price · Currency is EUR 1.616
+0.010 (0.62%)
At close: Mar 27, 2026
FRA:B2S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Mar 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.65% | - |
| Mar 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.13% | - |
| Mar 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.13% | - |
| Mar 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Mar 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.21% | - |
| Mar 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.02% | - |
| Mar 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.73% | - |
| Mar 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Mar 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.99% | - |
| Mar 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.52% | - |
| Mar 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.95% | - |
| Mar 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.21% | - |
| Mar 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.02% | - |
| Mar 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.31% | - |
| Mar 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.87% | - |
| Mar 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.63% | - |
| Mar 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.77% | - |
| Feb 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.38% | - |
| Feb 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.39% | - |
| Feb 25, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | -0.38% | 1,500 |
| Feb 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.75% | - |
| Feb 23, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.72% | 6,935 |
| Feb 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Feb 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Feb 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.36% | - |
| Feb 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.64% | - |
| Feb 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.36% | - |
| Feb 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.47% | - |
| Feb 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.21% | - |
| Feb 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.35% | - |
| Feb 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.50% | - |
| Feb 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.13% | - |
| Feb 5, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 4.01% | 4 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.50% | - |
| Feb 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Jan 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.75% | - |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.74% | - |
| Jan 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.59% | - |
| Jan 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.37% | - |
| Jan 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.85% | - |
| Jan 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.73% | - |
| Jan 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.25% | - |
| Jan 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.42% | - |
| Jan 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.01% | - |
| Jan 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.24% | - |