Banca Sistema S.p.A. (FRA:B2S)
Germany · Delayed Price · Currency is EUR 1.662
+0.004 (0.24%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:B2S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | - | 0.24% | - |
| Apr 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.48% | - |
| Apr 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.48% | - |
| Apr 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.24% | - |
| Apr 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.84% | - |
| Apr 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.12% | - |
| Apr 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.48% | - |
| Apr 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.36% | - |
| Apr 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.31% | - |
| Apr 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.24% | - |
| Apr 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.24% | - |
| Apr 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.36% | - |
| Apr 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.12% | - |
| Apr 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.73% | - |
| Apr 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.08% | - |
| Apr 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.48% | - |
| Mar 31, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.46% | - |
| Mar 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.49% | - |
| 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% | - |