Banca Sistema S.p.A. (FRA:B2S)
Germany · Delayed Price · Currency is EUR 1.494
+0.014 (0.95%)
Last updated: Jul 21, 2026, 8:07 AM CET
FRA:B2S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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 | - | - |
| Jun 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.47% | - |
| Jun 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.28% | - |
| Jun 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.23% | - |
| Jun 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.92% | - |
| Jun 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.80% | - |
| Jun 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.04% | - |
| Jun 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.34% | - |
| Jun 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.51% | - |
| Jun 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.92% | - |
| Jun 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Jun 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.23% | - |
| Jun 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Jun 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| May 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.29% | - |
| May 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.12% | - |
| May 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.61% | - |
| May 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.23% | - |
| May 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.70% | - |
| May 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.77% | - |
| May 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.93% | - |
| May 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.36% | - |
| May 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.36% | - |
| May 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.48% | - |
| May 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.24% | - |
| May 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.36% | - |
| May 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.08% | - |
| May 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.12% | - |