Banca Sistema S.p.A. (LON:0R9H)
London · Delayed Price · Currency is GBP · Price in EUR 1.642
-0.024 (-1.44%)
Feb 3, 2026, 5:15 PM GMT
Banca Sistema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.31% | 35,168 |
| Jan 15, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 4.08% | 6,347 |
| Dec 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.48% | 592 |
| Dec 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.59% | 15 |
| Dec 3, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.47% | 1,404 |
| Dec 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.47% | 408 |
| Dec 1, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.47% | 1,925 |
| Nov 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.94% | 296 |
| Nov 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.70% | 1,400 |
| Nov 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.12% | 113 |
| Nov 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 6.44% | 822 |
| Nov 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.12% | 1,358 |
| Nov 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | 15,627 |
| Nov 10, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 4.60% | 5,290 |
| Oct 31, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.76% | 78 |
| Oct 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.34% | 752 |
| Oct 20, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | -1.16% | 22,291 |
| Oct 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 2,000 |
| Oct 10, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -3.21% | 4,100 |
| Oct 6, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.79% | 15,275 |
| Oct 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.77% | 6,000 |
| Oct 2, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.26% | 3,200 |
| Oct 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 10,000 |
| Sep 30, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.38% | 248 |
| Sep 23, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -2.60% | 9,230 |
| Sep 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.12% | 9 |
| Sep 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.11% | 2,828 |
| Aug 27, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.83% | 2,000 |
| Aug 26, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.00% | 1,204 |
| Aug 21, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.87% | 4,332 |
| Aug 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.69% | 4,045 |
| Aug 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 555 |
| Aug 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.12% | 559 |
| Aug 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.37% | 1,545 |
| Aug 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.34% | 10 |
| Aug 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.09% | 10 |