Banca Sistema S.p.A. (FRA:B2S)
Germany · Delayed Price · Currency is EUR 1.646
-0.078 (-4.52%)
At close: Dec 19, 2025
Banca Sistema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.52% | - |
| Dec 18, 2025 | 1.62 | 1.72 | 1.62 | 1.72 | 1.72 | 7.48% | 187 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.72% | - |
| Dec 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.37% | - |
| Dec 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Dec 12, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.10% | 810 |
| Dec 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.12% | - |
| Dec 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.37% | - |
| Dec 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.74% | - |
| Dec 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.98% | - |
| Dec 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.12% | - |
| Dec 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.85% | - |
| Dec 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.12% | - |
| Dec 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.84% | - |
| Dec 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Nov 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.10% | - |
| Nov 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Nov 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.25% | - |
| Nov 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.00% | - |
| Nov 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.74% | - |
| Nov 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.12% | - |
| Nov 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Nov 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Nov 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.65% | - |
| Nov 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.12% | - |
| Nov 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Nov 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.24% | - |
| Nov 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.35% | - |
| Nov 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.64% | - |
| Nov 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.39% | - |
| Nov 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Nov 5, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.39% | - |
| Nov 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.19% | - |
| Nov 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.52% | - |
| Oct 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 30, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.26% | - |
| Oct 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Oct 28, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 4.19% | 4 |
| Oct 27, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 3.11% | - |
| Oct 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Oct 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.13% | - |
| Oct 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.08% | - |
| Oct 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -6.35% | - |
| Oct 20, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 5.49% | 15 |
| Oct 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.80% | - |
| Oct 16, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 3.52% | 1,133 |
| Oct 15, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.78% | - |
| Oct 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.12% | - |
| Oct 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.33% | - |