Skip to main content
logo
System1 Group PLC (FRA:BBA)
Germany flag Germany · Delayed Price · Currency is EUR
2.060
-0.020 (-0.96%)
Last updated: Feb 23, 2026, 8:11 AM CET

System1 Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262.082.082.082.082.080.97%-
Feb 19, 20262.062.062.062.062.06-0.96%-
Feb 18, 20262.082.082.082.082.08--
Feb 17, 20262.082.082.082.082.08--
Feb 16, 20262.082.082.082.082.08--
Feb 13, 20262.082.082.082.082.08-3.70%-
Feb 12, 20262.162.162.162.162.16--
Feb 11, 20262.162.162.162.162.16-0.92%-
Feb 10, 20262.182.182.182.182.18-0.91%-
Feb 9, 20262.202.202.202.202.20-4.35%-
Feb 6, 20262.302.302.302.302.30--
Feb 5, 20262.302.302.302.302.30-10.85%-
Feb 4, 20262.342.582.342.582.5810.26%70
Feb 3, 20262.342.342.342.342.342.63%-
Feb 2, 20262.282.282.282.282.28-1.72%-
Jan 30, 20262.322.322.322.322.32-4.13%-
Jan 29, 20262.322.422.322.422.424.31%582
Jan 28, 20262.322.322.322.322.32--
Jan 27, 20262.322.322.322.322.32--
Jan 26, 20262.322.322.322.322.320.87%-
Jan 23, 20262.302.302.302.302.30--
Jan 22, 20262.302.302.302.302.30--
Jan 21, 20262.302.302.302.302.304.55%-
Jan 20, 20262.202.202.202.202.20-1.79%-
Jan 19, 20262.242.242.242.242.24--
Jan 16, 20262.242.242.242.242.24-0.88%-
Jan 15, 20262.262.262.262.262.26--
Jan 14, 20262.262.262.262.262.26--
Jan 13, 20262.262.262.262.262.260.89%-
Jan 12, 20262.242.242.242.242.24--
Jan 9, 20262.242.242.242.242.240.90%-
Jan 8, 20262.222.222.222.222.22-14.62%-
Jan 7, 20262.222.602.222.602.6012.07%125
Jan 6, 20262.322.322.322.322.32--
Jan 5, 20262.322.322.322.322.32-6.45%-
Jan 2, 20262.482.482.482.482.484.20%-
Dec 30, 20252.382.382.382.382.38-4.03%-
Dec 29, 20252.482.482.482.482.48--
Dec 23, 20252.482.482.482.482.48--
Dec 22, 20252.482.482.482.482.48--
Dec 19, 20252.482.482.482.482.480.81%-
Dec 18, 20252.462.462.462.462.46-2.38%-
Dec 17, 20252.522.522.522.522.522.44%-
Dec 16, 20252.462.462.462.462.46--
Dec 15, 20252.462.462.462.462.460.82%-
Dec 12, 20252.442.442.442.442.44-3.17%-
Dec 11, 20252.522.522.522.522.52-3.82%-
Dec 10, 20252.262.622.262.622.6218.02%204
Dec 9, 20252.222.222.222.222.220.91%-
Dec 8, 20252.202.202.202.202.20--