Skip to main content
Banca Sistema S.p.A. (BIT:BST)
Italy flag Italy · Delayed Price · Currency is EUR
1.692
-0.008 (-0.47%)
At close: Apr 28, 2026

Banca Sistema Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.721.721.691.691.69-0.47%62,560
Apr 27, 20261.701.711.701.701.700.35%5,287
Apr 24, 20261.721.721.691.691.69-1.05%159,958
Apr 23, 20261.711.721.711.711.710.23%20,743
Apr 22, 20261.701.711.701.711.710.47%26,362
Apr 21, 20261.701.711.701.701.70-0.47%100,164
Apr 20, 20261.711.711.701.711.710.23%45,446
Apr 17, 20261.721.721.701.701.70-0.81%192,894
Apr 16, 20261.711.721.711.721.720.12%55,597
Apr 15, 20261.711.721.711.721.720.47%120,969
Apr 14, 20261.711.721.711.711.710.35%141,589
Apr 13, 20261.701.721.701.701.70-0.23%92,904
Apr 10, 20261.721.721.701.711.71-1.27%109,772
Apr 9, 20261.741.741.721.731.730.23%62,525
Apr 8, 20261.741.741.721.721.720.35%56,574
Apr 7, 20261.731.741.721.721.720.12%74,395
Apr 2, 20261.711.741.691.721.720.70%156,737
Apr 1, 20261.721.731.701.701.70-1.05%269,039
Mar 31, 20261.711.731.711.721.720.47%63,086
Mar 30, 20261.691.741.691.711.711.42%188,015
Mar 27, 20261.691.701.671.691.691.44%215,390
Mar 26, 20261.651.681.651.671.670.60%44,672
Mar 25, 20261.651.661.631.661.661.60%95,602
Mar 24, 20261.631.651.631.631.63-0.12%33,230
Mar 23, 20261.631.651.621.631.63-0.12%66,222
Mar 20, 20261.621.641.621.631.630.62%42,426
Mar 19, 20261.581.641.581.621.622.14%637,765
Mar 18, 20261.641.661.591.591.59-2.93%238,967
Mar 17, 20261.661.661.631.641.64-1.68%103,572
Mar 16, 20261.661.681.661.671.670.60%74,344
Mar 13, 20261.671.681.651.661.66-0.96%94,281
Mar 12, 20261.701.701.671.671.67-2.45%136,877
Mar 11, 20261.731.741.691.711.71-0.92%497,793
Mar 10, 20261.731.751.721.731.73-563,862
Mar 9, 20261.731.741.711.731.73-178,219
Mar 6, 20261.761.761.721.731.73-2.15%669,832
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