Banca Sistema S.p.A. (FRA:B2S)
Germany · Delayed Price · Currency is EUR 1.542
+0.006 (0.39%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:B2S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | - | -2.29% | - |
| Aug 25, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.00% | - |
| Aug 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.52% | - |
| Aug 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Aug 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Aug 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Aug 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Aug 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Aug 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Aug 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.70% | - |
| Aug 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.26% | - |
| Aug 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.38% | - |
| Aug 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Aug 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.39% | - |
| Aug 4, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.79% | - |
| Aug 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.93% | - |
| Jul 31, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Jul 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.88% | - |
| Jul 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.28% | - |
| Jul 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.41% | - |
| Jul 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.14% | - |
| Jul 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.89% | - |
| Jul 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.27% | - |
| Jul 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Jul 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.95% | - |
| Jul 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.54% | - |
| Jul 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Jul 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.13% | - |
| Jul 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jul 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.13% | - |
| Jul 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.60% | - |
| Jul 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Jul 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.40% | - |
| Jul 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.32% | - |
| Jul 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.02% | - |
| Jul 3, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 2.86% | - |
| Jul 2, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 2.26% | - |
| Jul 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Jun 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.79% | - |
| Jun 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.75% | - |
| Jun 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Jun 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Jun 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -7.32% | - |
| Jun 23, 2026 | 1.61 | 1.75 | 1.61 | 1.75 | 1.75 | 6.07% | 4 |
| Jun 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.72% | - |
| Jun 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.81% | - |
| Jun 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |