Banca Sistema S.p.A. (LON:0R9H)
London · Delayed Price · Currency is GBP · Price in EUR 1.784
+0.058 (3.36%)
May 28, 2026, 4:25 PM GMT
LON:0R9H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |