Banca Sistema S.p.A. (LON:0R9H)
London · Delayed Price · Currency is GBP · Price in EUR 1.574
+0.020 (1.29%)
Jul 31, 2026, 3:59 PM GMT
LON:0R9H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 69 |
| Jul 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.38% | 49 |
| Jul 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.76% | 1,594 |
| Jun 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -11.69% | 1,040 |
| Jun 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.22% | 852 |
| May 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 559 |
| May 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.94% | 1,965 |
| May 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.82% | 212 |
| May 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.35% | 346 |
| Apr 10, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.70% | 450 |
| Mar 31, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 6.97% | 16 |
| Mar 19, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 13,284 |
| Mar 18, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -3.83% | 3,039 |
| Mar 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.80% | 7,700 |
| Feb 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.72% | 9,900 |