Skip to main content
Banca Sistema S.p.A. (BIT:BST)
Italy flag Italy · Delayed Price · Currency is EUR
1.672
-0.016 (-0.95%)
At close: Dec 5, 2025

Banca Sistema Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251.601.601.561.561.56-2.25%324,127
Oct 9, 20251.601.611.591.601.60-0.13%156,685
Oct 8, 20251.611.631.601.601.60-0.99%224,558
Oct 7, 20251.631.641.611.621.62-0.25%178,629
Oct 6, 20251.601.641.601.621.621.76%489,445
Oct 3, 20251.571.621.571.591.591.92%505,301
Oct 2, 20251.571.581.561.561.56-0.38%142,105
Oct 1, 20251.551.571.551.571.571.03%174,555
Sep 30, 20251.561.581.551.551.55-0.64%132,355
Sep 29, 20251.581.591.561.561.56-0.89%190,100
Sep 26, 20251.601.601.581.581.58-0.25%142,350
Sep 25, 20251.591.601.581.581.58-1.13%209,058
Sep 24, 20251.591.611.581.601.600.38%140,134
Sep 23, 20251.581.631.561.591.591.02%432,283
Sep 22, 20251.601.601.561.581.58-0.76%131,649
Sep 19, 20251.581.601.571.591.590.51%299,591
Sep 18, 20251.581.591.581.581.58-0.50%197,420
Sep 17, 20251.621.621.581.591.59-0.50%254,170
Sep 16, 20251.611.611.601.601.60-0.87%259,785
Sep 15, 20251.601.641.601.611.61-0.49%149,108
Sep 12, 20251.621.631.611.621.62-0.12%107,326
Sep 11, 20251.601.621.591.621.621.25%283,340
Sep 10, 20251.641.641.601.601.60-1.11%182,033
Sep 9, 20251.641.651.611.621.62-1.58%294,947
Sep 8, 20251.641.641.621.641.641.61%104,186
Sep 5, 20251.651.651.611.621.62-0.98%289,676
Sep 4, 20251.651.661.631.631.63-0.37%460,278
Sep 3, 20251.681.681.631.641.64-2.03%342,217
Sep 2, 20251.661.701.661.671.670.72%281,838
Sep 1, 20251.651.681.641.661.662.34%317,103
Aug 29, 20251.681.681.621.621.62-2.05%255,804
Aug 28, 20251.681.691.661.661.66-0.84%369,030
Aug 27, 20251.681.691.661.671.67-0.59%407,036
Aug 26, 20251.701.701.681.681.68-1.64%250,868
Aug 25, 20251.721.731.711.711.71-0.58%187,912
Aug 22, 20251.711.731.701.721.720.82%121,439
Aug 21, 20251.721.731.701.711.71-0.47%249,908
Aug 20, 20251.731.731.711.711.71-1.04%131,784
Aug 19, 20251.711.751.711.731.730.35%209,473
Aug 18, 20251.731.731.711.731.73-0.69%284,843
Aug 14, 20251.761.761.721.741.740.35%215,857
Aug 13, 20251.721.751.721.731.730.23%174,415
Aug 12, 20251.741.741.721.731.730.47%212,170
Aug 11, 20251.751.761.721.721.72-0.23%276,419
Aug 8, 20251.731.741.721.721.72-0.23%248,968
Aug 7, 20251.751.761.721.731.73-1.26%375,867
Aug 6, 20251.761.771.741.751.750.46%361,390
Aug 5, 20251.791.791.711.741.74-2.90%964,046
Aug 4, 20251.871.881.791.791.79-3.44%450,194
Aug 1, 20251.891.891.831.861.86-1.28%329,860
Jul 31, 20251.911.941.871.881.88-2.59%373,976
Jul 30, 20251.921.951.901.931.932.01%667,077
Jul 29, 20251.871.921.851.891.892.16%739,489
Jul 28, 20251.851.871.821.851.853.11%932,388
Jul 25, 20251.801.821.791.801.80-0.11%545,241
Jul 24, 20251.791.801.771.801.801.12%592,155
Jul 23, 20251.781.801.761.781.78-0.22%396,416
Jul 22, 20251.811.831.781.781.78-2.30%398,849
Jul 21, 20251.791.851.781.831.832.13%1,344,284
Jul 18, 20251.781.791.771.791.790.22%287,803