SYS-DAT S.p.A. (BIT:SYS)
Italy
· Delayed Price · Currency is EUR 4.700
+0.080 (1.73%)
Mar 6, 2026, 5:35 PM CET
SYS-DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.60 | 4.67 | 4.52 | 4.62 | 4.62 | -0.43% | 23,310 |
| Mar 4, 2026 | 4.60 | 4.75 | 4.44 | 4.64 | 4.64 | 1.98% | 44,626 |
| Mar 3, 2026 | 4.67 | 4.68 | 4.42 | 4.55 | 4.55 | -4.81% | 44,879 |
| Mar 2, 2026 | 4.66 | 4.79 | 4.66 | 4.78 | 4.78 | 0.63% | 28,488 |
| Feb 27, 2026 | 4.82 | 4.93 | 4.68 | 4.75 | 4.75 | 0.64% | 56,374 |
| Feb 26, 2026 | 4.69 | 4.80 | 4.68 | 4.72 | 4.72 | 1.29% | 111,205 |
| Feb 25, 2026 | 4.69 | 4.77 | 4.59 | 4.66 | 4.66 | -2.31% | 75,344 |
| Feb 24, 2026 | 5.00 | 5.02 | 4.63 | 4.77 | 4.77 | -4.60% | 157,894 |
| Feb 23, 2026 | 5.14 | 5.14 | 4.92 | 5.00 | 5.00 | -3.47% | 32,222 |
| Feb 20, 2026 | 5.30 | 5.30 | 5.10 | 5.18 | 5.18 | 0.78% | 21,666 |
| Feb 19, 2026 | 5.34 | 5.34 | 5.12 | 5.14 | 5.14 | -1.53% | 56,287 |
| Feb 18, 2026 | 5.10 | 5.22 | 4.96 | 5.22 | 5.22 | 5.24% | 33,685 |
| Feb 17, 2026 | 4.93 | 5.04 | 4.93 | 4.96 | 4.96 | 0.61% | 7,424 |
| Feb 16, 2026 | 5.04 | 5.04 | 4.83 | 4.93 | 4.93 | -3.71% | 26,067 |
| Feb 13, 2026 | 5.04 | 5.12 | 5.02 | 5.12 | 5.12 | 2.40% | 8,774 |
| Feb 12, 2026 | 5.30 | 5.30 | 4.92 | 5.00 | 5.00 | -3.47% | 149,008 |
| Feb 11, 2026 | 5.52 | 5.60 | 5.18 | 5.18 | 5.18 | -4.07% | 203,051 |
| Feb 10, 2026 | 5.52 | 5.60 | 5.34 | 5.40 | 5.40 | -2.17% | 25,119 |
| Feb 9, 2026 | 5.62 | 5.86 | 5.52 | 5.52 | 5.52 | -3.50% | 121,675 |
| Feb 6, 2026 | 5.62 | 5.74 | 5.44 | 5.72 | 5.72 | 1.42% | 38,056 |
| Feb 5, 2026 | 5.96 | 5.96 | 5.64 | 5.64 | 5.64 | -5.37% | 32,064 |
| Feb 4, 2026 | 6.22 | 6.48 | 5.94 | 5.96 | 5.96 | -5.70% | 56,684 |
| Feb 3, 2026 | 6.32 | 6.32 | 6.26 | 6.32 | 6.32 | - | 3,547 |
| Feb 2, 2026 | 6.32 | 6.44 | 6.30 | 6.32 | 6.32 | - | 9,193 |
| Jan 30, 2026 | 6.32 | 6.44 | 6.32 | 6.32 | 6.32 | - | 10,383 |
| Jan 29, 2026 | 6.36 | 6.44 | 6.20 | 6.32 | 6.32 | -0.63% | 22,501 |
| Jan 28, 2026 | 6.54 | 6.54 | 6.34 | 6.36 | 6.36 | 0.63% | 2,705 |
| Jan 27, 2026 | 6.44 | 6.46 | 6.26 | 6.32 | 6.32 | -0.63% | 3,860 |
| Jan 26, 2026 | 6.42 | 6.42 | 6.32 | 6.36 | 6.36 | -0.63% | 7,878 |
| Jan 23, 2026 | 6.48 | 6.58 | 6.38 | 6.40 | 6.40 | -1.23% | 9,803 |
| Jan 22, 2026 | 6.36 | 6.48 | 6.32 | 6.48 | 6.48 | 1.25% | 11,180 |
| Jan 21, 2026 | 6.38 | 6.40 | 6.30 | 6.40 | 6.40 | 0.31% | 7,403 |
| Jan 20, 2026 | 6.28 | 6.38 | 6.28 | 6.38 | 6.38 | -0.31% | 8,160 |
| Jan 19, 2026 | 6.32 | 6.40 | 6.26 | 6.40 | 6.40 | - | 13,353 |
| Jan 16, 2026 | 6.46 | 6.48 | 6.24 | 6.40 | 6.40 | -1.54% | 34,077 |
| Jan 15, 2026 | 6.30 | 6.50 | 6.22 | 6.50 | 6.50 | 3.83% | 11,678 |
| Jan 14, 2026 | 6.36 | 6.58 | 6.14 | 6.26 | 6.26 | - | 28,580 |
| Jan 13, 2026 | 6.38 | 6.42 | 6.08 | 6.26 | 6.26 | -2.80% | 42,222 |
| Jan 12, 2026 | 6.66 | 6.66 | 6.28 | 6.44 | 6.44 | -0.62% | 46,730 |
| Jan 9, 2026 | 6.62 | 6.72 | 6.38 | 6.48 | 6.48 | -0.31% | 29,020 |
| Jan 8, 2026 | 6.50 | 6.80 | 6.20 | 6.50 | 6.50 | 1.25% | 50,541 |
| Jan 7, 2026 | 6.20 | 6.44 | 6.20 | 6.42 | 6.42 | 4.22% | 46,996 |
| Jan 6, 2026 | 6.10 | 6.20 | 6.04 | 6.16 | 6.16 | 0.98% | 15,593 |
| Jan 5, 2026 | 6.18 | 6.18 | 6.02 | 6.10 | 6.10 | 0.33% | 10,733 |
| Jan 2, 2026 | 6.18 | 6.18 | 6.08 | 6.08 | 6.08 | -0.33% | 3,698 |
| Dec 30, 2025 | 6.08 | 6.12 | 5.88 | 6.10 | 6.10 | 0.33% | 18,194 |
| Dec 29, 2025 | 6.06 | 6.16 | 6.04 | 6.08 | 6.08 | 0.33% | 14,498 |
| Dec 23, 2025 | 6.12 | 6.14 | 5.96 | 6.06 | 6.06 | -0.66% | 4,437 |
| Dec 22, 2025 | 5.98 | 6.10 | 5.90 | 6.10 | 6.10 | 2.01% | 46,282 |
| Dec 19, 2025 | 5.90 | 5.98 | 5.88 | 5.98 | 5.98 | 1.70% | 10,914 |
| Dec 18, 2025 | 5.84 | 5.92 | 5.74 | 5.88 | 5.88 | 0.68% | 10,098 |
| Dec 17, 2025 | 5.70 | 5.94 | 5.66 | 5.84 | 5.84 | 1.04% | 34,839 |
| Dec 16, 2025 | 5.90 | 5.94 | 5.64 | 5.78 | 5.78 | -0.69% | 13,265 |
| Dec 15, 2025 | 5.96 | 5.98 | 5.68 | 5.82 | 5.82 | 1.04% | 42,057 |
| Dec 12, 2025 | 5.66 | 5.86 | 5.66 | 5.76 | 5.76 | 2.13% | 11,026 |
| Dec 11, 2025 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | -0.35% | 1,613 |
| Dec 10, 2025 | 5.72 | 5.74 | 5.60 | 5.66 | 5.66 | -1.05% | 21,587 |
| Dec 9, 2025 | 5.84 | 5.84 | 5.72 | 5.72 | 5.72 | -1.72% | 7,238 |
| Dec 8, 2025 | 5.80 | 5.82 | 5.74 | 5.82 | 5.82 | 1.39% | 2,076 |
| Dec 5, 2025 | 5.68 | 5.86 | 5.68 | 5.74 | 5.74 | 1.41% | 13,503 |
| Dec 4, 2025 | 5.58 | 5.86 | 5.58 | 5.66 | 5.66 | 2.17% | 18,704 |
| Dec 3, 2025 | 5.52 | 5.58 | 5.50 | 5.54 | 5.54 | -0.36% | 7,094 |
| Dec 2, 2025 | 5.56 | 5.56 | 5.48 | 5.56 | 5.56 | 0.36% | 5,862 |
| Dec 1, 2025 | 5.44 | 5.56 | 5.20 | 5.54 | 5.54 | 3.36% | 17,987 |
| Nov 28, 2025 | 5.36 | 5.54 | 5.32 | 5.36 | 5.36 | -0.74% | 15,769 |
| Nov 27, 2025 | 5.34 | 5.48 | 5.34 | 5.40 | 5.40 | 1.89% | 11,387 |
| Nov 26, 2025 | 5.32 | 5.42 | 5.24 | 5.30 | 5.30 | 1.15% | 21,116 |
| Nov 25, 2025 | 5.36 | 5.36 | 5.12 | 5.24 | 5.24 | -1.50% | 70,460 |
| Nov 24, 2025 | 5.48 | 5.48 | 5.32 | 5.32 | 5.32 | 1.14% | 44,280 |
| Nov 21, 2025 | 5.22 | 5.38 | 5.20 | 5.26 | 5.26 | -2.59% | 20,537 |
| Nov 20, 2025 | 5.46 | 5.58 | 5.32 | 5.40 | 5.40 | -1.46% | 15,458 |
| Nov 19, 2025 | 5.30 | 5.60 | 5.30 | 5.48 | 5.48 | 3.40% | 17,691 |
| Nov 18, 2025 | 5.54 | 5.54 | 5.30 | 5.30 | 5.30 | - | 19,670 |
| Nov 17, 2025 | 5.60 | 5.68 | 5.30 | 5.30 | 5.30 | -5.36% | 20,974 |
| Nov 14, 2025 | 5.66 | 5.68 | 5.46 | 5.60 | 5.60 | -2.10% | 13,073 |
| Nov 13, 2025 | 6.04 | 6.04 | 5.56 | 5.72 | 5.72 | -3.38% | 38,693 |
| Nov 12, 2025 | 5.78 | 6.04 | 5.68 | 5.92 | 5.92 | 3.86% | 60,092 |
| Nov 11, 2025 | 5.60 | 5.78 | 5.60 | 5.70 | 5.70 | 3.26% | 28,274 |
| Nov 10, 2025 | 5.36 | 5.86 | 5.36 | 5.52 | 5.52 | 2.99% | 47,743 |
| Nov 7, 2025 | 5.36 | 5.48 | 5.22 | 5.36 | 5.36 | - | 32,919 |
| Nov 6, 2025 | 5.52 | 5.52 | 5.16 | 5.36 | 5.36 | -3.25% | 66,626 |
| Nov 5, 2025 | 5.84 | 5.84 | 5.52 | 5.54 | 5.54 | -3.15% | 30,708 |
| Nov 4, 2025 | 5.92 | 6.08 | 5.68 | 5.72 | 5.72 | -3.05% | 33,828 |
| Nov 3, 2025 | 5.90 | 6.10 | 5.86 | 5.90 | 5.90 | - | 225,742 |
| Oct 31, 2025 | 5.80 | 5.90 | 5.74 | 5.90 | 5.90 | 1.37% | 5,693 |
| Oct 30, 2025 | 5.90 | 5.90 | 5.80 | 5.82 | 5.82 | -0.68% | 7,825 |
| Oct 29, 2025 | 5.90 | 6.00 | 5.80 | 5.86 | 5.86 | -0.68% | 15,870 |
| Oct 28, 2025 | 6.20 | 6.20 | 5.86 | 5.90 | 5.90 | -1.67% | 18,890 |
| Oct 27, 2025 | 5.98 | 6.08 | 5.84 | 6.00 | 6.00 | 0.33% | 9,878 |
| Oct 24, 2025 | 5.90 | 5.98 | 5.86 | 5.98 | 5.98 | 2.05% | 7,964 |
| Oct 23, 2025 | 5.74 | 5.86 | 5.74 | 5.86 | 5.86 | 1.38% | 12,677 |
| Oct 22, 2025 | 6.00 | 6.08 | 5.70 | 5.78 | 5.78 | -3.99% | 15,911 |
| Oct 21, 2025 | 6.08 | 6.10 | 5.94 | 6.02 | 6.02 | -0.99% | 10,374 |
| Oct 20, 2025 | 5.96 | 6.34 | 5.96 | 6.08 | 6.08 | -2.88% | 9,123 |
| Oct 17, 2025 | 6.06 | 6.26 | 5.96 | 6.26 | 6.26 | 2.62% | 22,713 |
| Oct 16, 2025 | 6.10 | 6.24 | 5.96 | 6.10 | 6.10 | 0.33% | 27,654 |
| Oct 15, 2025 | 6.00 | 6.10 | 5.66 | 6.08 | 6.08 | 5.56% | 32,418 |
| Oct 14, 2025 | 5.92 | 5.92 | 5.50 | 5.76 | 5.76 | -2.70% | 29,266 |
| Oct 13, 2025 | 6.10 | 6.10 | 5.88 | 5.92 | 5.92 | -1.33% | 16,435 |
| Oct 10, 2025 | 6.20 | 6.24 | 5.84 | 6.00 | 6.00 | -3.54% | 35,883 |