Skip to main content
Banca Sistema S.p.A. (BIT:BST)
Italy flag Italy · Delayed Price · Currency is EUR
1.730
-0.038 (-2.15%)
At close: Mar 6, 2026

Banca Sistema Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.761.761.721.75--1.24%159,090
Mar 5, 20261.741.771.731.771.771.96%564,359
Mar 4, 20261.711.761.701.731.732.24%558,227
Mar 3, 20261.651.711.651.701.702.79%1,003,001
Mar 2, 20261.611.661.601.651.653.51%366,829
Feb 27, 20261.611.611.581.591.59-0.75%320,758
Feb 26, 20261.621.631.591.611.61-0.37%388,076
Feb 25, 20261.631.641.601.611.611.77%555,929
Feb 24, 20261.661.661.581.581.58-3.41%933,388
Feb 23, 20261.691.691.641.641.64-2.15%518,405
Feb 20, 20261.701.701.671.681.680.12%280,992
Feb 19, 20261.681.741.661.671.671.21%1,119,042
Feb 18, 20261.641.661.641.651.650.61%104,920
Feb 17, 20261.651.651.631.641.640.24%131,791
Feb 16, 20261.641.661.641.641.64-140,520
Feb 13, 20261.661.661.641.641.64-1.32%323,252
Feb 12, 20261.661.701.661.661.66-1.42%318,543
Feb 11, 20261.701.701.671.691.69-1.17%218,350
Feb 10, 20261.681.711.661.711.712.28%489,139
Feb 9, 20261.671.681.651.671.67-276,878
Feb 6, 20261.651.671.611.671.670.48%511,169
Feb 5, 20261.631.661.621.661.660.73%406,398
Feb 4, 20261.651.661.631.651.65-331,411
Feb 3, 20261.631.661.631.651.65-267,949
Feb 2, 20261.591.651.581.651.653.39%353,392
Jan 30, 20261.611.631.591.591.59-1.85%383,195
Jan 29, 20261.641.651.621.621.62-1.69%425,345
Jan 28, 20261.681.681.641.651.65-0.72%342,881
Jan 27, 20261.701.701.651.661.66-1.54%359,384
Jan 26, 20261.711.711.691.691.690.36%191,978
Jan 23, 20261.671.681.661.681.68-0.82%191,474
Jan 22, 20261.671.701.671.701.701.68%236,514
Jan 21, 20261.691.691.651.671.670.24%192,806
Jan 20, 20261.711.711.631.671.67-2.34%678,615
Jan 19, 20261.731.731.711.711.71-1.95%161,729
Jan 16, 20261.731.741.701.741.740.23%691,570
Jan 15, 20261.751.751.731.741.74-0.46%268,213
Jan 14, 20261.711.741.711.741.742.59%582,116
Jan 13, 20261.691.701.691.701.70-0.12%75,623
Jan 12, 20261.711.711.691.701.700.12%114,740
Jan 9, 20261.701.711.691.701.70-0.82%181,046
Jan 8, 20261.701.711.701.711.710.71%58,511
Jan 7, 20261.711.731.701.701.70-1.05%209,961
Jan 6, 20261.701.731.701.721.720.12%140,961
Jan 5, 20261.701.721.701.721.720.47%178,456
Jan 2, 20261.681.721.681.711.711.42%170,890
Dec 30, 20251.671.691.671.691.690.72%59,734
Dec 29, 20251.681.681.671.671.67-0.59%42,589
Dec 23, 20251.651.681.651.681.681.94%150,772
Dec 22, 20251.671.681.651.651.65-0.36%181,050
Dec 19, 20251.681.691.661.661.66-2.24%294,169
Dec 18, 20251.651.701.651.701.701.80%158,317
Dec 17, 20251.651.671.651.671.670.73%67,056
Dec 16, 20251.681.681.651.651.65-1.66%230,301
Dec 15, 20251.681.701.681.681.680.36%65,345
Dec 12, 20251.681.691.681.681.68-0.95%121,020
Dec 11, 20251.691.701.681.691.690.24%101,094
Dec 10, 20251.701.701.681.691.69-0.12%77,049
Dec 9, 20251.661.701.661.691.690.36%195,420
Dec 8, 20251.671.691.671.681.680.72%93,953
Dec 5, 20251.701.701.671.671.67-0.95%63,341
Dec 4, 20251.681.691.671.691.690.12%51,500
Dec 3, 20251.701.701.681.691.69-0.82%118,519
Dec 2, 20251.701.721.691.701.700.12%97,071
Dec 1, 20251.701.701.671.701.70-0.82%91,392
Nov 28, 20251.691.711.691.711.710.59%113,064
Nov 27, 20251.681.711.681.701.701.07%248,294
Nov 26, 20251.661.721.661.681.680.60%381,966
Nov 25, 20251.691.691.651.671.670.24%84,200
Nov 24, 20251.661.691.661.671.670.97%198,979
Nov 21, 20251.651.671.631.651.65-0.72%111,618
Nov 20, 20251.691.691.661.671.67-0.12%189,771
Nov 19, 20251.651.671.631.671.671.21%410,353
Nov 18, 20251.681.701.641.651.65-2.37%485,632
Nov 17, 20251.741.751.681.691.69-3.54%663,266
Nov 14, 20251.641.761.611.751.755.93%843,900
Nov 13, 20251.661.681.651.651.65-114,181
Nov 12, 20251.701.701.651.651.65-2.36%460,047
Nov 11, 20251.661.721.631.691.692.17%937,236
Nov 10, 20251.611.661.591.661.663.24%809,414
Nov 7, 20251.571.621.561.601.602.56%633,715
Nov 6, 20251.571.591.561.561.56-0.38%92,246
Nov 5, 20251.581.581.561.571.57-1.26%356,592
Nov 4, 20251.581.591.581.591.590.38%101,611
Nov 3, 20251.581.621.571.581.581.15%470,243
Oct 31, 20251.591.591.561.571.57-0.51%135,212
Oct 30, 20251.571.591.561.571.570.90%248,407
Oct 29, 20251.581.601.561.561.56-0.64%323,641
Oct 28, 20251.561.571.551.571.57-0.38%169,008
Oct 27, 20251.541.581.531.581.582.47%326,716
Oct 24, 20251.531.541.521.541.540.52%181,838
Oct 23, 20251.531.541.521.531.53-0.65%123,746
Oct 22, 20251.531.541.511.541.54-0.13%381,066
Oct 21, 20251.531.551.521.541.541.05%212,006
Oct 20, 20251.521.551.521.531.530.26%253,317
Oct 17, 20251.541.541.521.521.52-1.42%245,373
Oct 16, 20251.551.571.541.541.54-0.13%235,716
Oct 15, 20251.591.591.551.551.55-2.28%339,632
Oct 14, 20251.591.591.561.581.58-0.75%235,250
Oct 13, 20251.561.611.561.591.592.05%204,185