Banca Sistema S.p.A. (FRA:B2S)
Germany · Delayed Price · Currency is EUR 1.484
-0.046 (-3.01%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:B2S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.01% | 4 |
| Oct 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.53% | - |
| Oct 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 20, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.26% | - |
| Oct 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.60% | - |
| Oct 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Oct 15, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46% | - |
| Oct 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.20% | - |
| Oct 13, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 3.76% | - |
| Oct 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 9, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.40% | - |
| Oct 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 7, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | 0.27% | - |
| Oct 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.23% | - |
| Oct 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 2, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.41% | - |
| Oct 1, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.06% | - |
| Sep 30, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 28, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.69% | - |
| Sep 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.39% | - |
| Sep 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.92% | - |
| Sep 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.13% | - |
| Sep 22, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.52% | - |
| Sep 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.39% | - |
| Sep 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Sep 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Sep 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.19% | - |
| Sep 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.18% | - |
| Sep 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.39% | - |
| Sep 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.13% | - |
| Sep 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 9, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.78% | - |
| Sep 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.41% | - |
| Sep 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Sep 4, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.79% | - |
| Sep 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.38% | - |
| Sep 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Sep 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.04% | - |
| Aug 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.52% | - |
| Aug 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.39% | - |
| Aug 26, 2026 | 1.54 | 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% | - |