Banca Sistema S.p.A. (FRA:B2S)
Germany · Delayed Price · Currency is EUR 1.734
-0.010 (-0.57%)
Last updated: Jun 4, 2026, 8:13 AM CET
FRA:B2S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.43% | 1,111 |
| May 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.12% | - |
| May 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.48% | - |
| May 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.97% | - |
| May 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| May 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.68% | - |
| Apr 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.12% | - |
| Apr 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.48% | - |
| Apr 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.36% | - |
| Apr 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.08% | - |
| Apr 24, 2026 | 1.66 | 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% | - |