SYS-DAT S.p.A. (BIT:SYS)
Italy
· Delayed Price · Currency is EUR 5.74
+0.08 (1.41%)
At close: Dec 5, 2025
SYS-DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 6.24 | 6.28 | 6.16 | 6.22 | 6.22 | 0.97% | 27,703 |
| Oct 8, 2025 | 6.24 | 6.28 | 6.16 | 6.16 | 6.16 | -0.65% | 8,875 |
| Oct 7, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 0.65% | 5,644 |
| Oct 6, 2025 | 6.38 | 6.38 | 6.16 | 6.16 | 6.16 | -2.84% | 7,802 |
| Oct 3, 2025 | 6.20 | 6.34 | 6.16 | 6.34 | 6.34 | 1.93% | 9,470 |
| Oct 2, 2025 | 6.20 | 6.24 | 6.18 | 6.22 | 6.22 | 0.97% | 4,153 |
| Oct 1, 2025 | 6.32 | 6.32 | 6.16 | 6.16 | 6.16 | -2.53% | 2,986 |
| Sep 30, 2025 | 6.30 | 6.36 | 6.28 | 6.32 | 6.32 | 0.64% | 3,453 |
| Sep 29, 2025 | 6.28 | 6.28 | 6.14 | 6.28 | 6.28 | - | 6,423 |
| Sep 26, 2025 | 6.30 | 6.30 | 6.18 | 6.28 | 6.28 | 0.32% | 4,737 |
| Sep 25, 2025 | 6.38 | 6.38 | 6.20 | 6.26 | 6.26 | -1.26% | 13,304 |
| Sep 24, 2025 | 6.54 | 6.58 | 6.32 | 6.34 | 6.34 | -2.16% | 13,261 |
| Sep 23, 2025 | 6.52 | 6.62 | 6.46 | 6.48 | 6.48 | -2.11% | 15,366 |
| Sep 22, 2025 | 6.50 | 6.68 | 6.34 | 6.62 | 6.62 | 3.12% | 71,406 |
| Sep 19, 2025 | 6.34 | 6.42 | 6.26 | 6.42 | 6.42 | 1.26% | 22,231 |
| Sep 18, 2025 | 6.34 | 6.34 | 6.26 | 6.34 | 6.34 | 1.60% | 2,399 |
| Sep 17, 2025 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | -0.95% | 837 |
| Sep 16, 2025 | 6.28 | 6.30 | 6.20 | 6.30 | 6.30 | -1.25% | 7,952 |
| Sep 15, 2025 | 6.48 | 6.48 | 6.18 | 6.38 | 6.38 | 3.91% | 19,587 |
| Sep 12, 2025 | 6.40 | 6.40 | 6.14 | 6.14 | 6.14 | -3.76% | 20,759 |
| Sep 11, 2025 | 6.42 | 6.44 | 6.30 | 6.38 | 6.38 | -0.62% | 17,742 |
| Sep 10, 2025 | 6.30 | 6.48 | 6.28 | 6.42 | 6.42 | 0.31% | 22,068 |
| Sep 9, 2025 | 6.28 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 9,227 |
| Sep 8, 2025 | 6.46 | 6.46 | 6.16 | 6.30 | 6.30 | -2.78% | 17,438 |
| Sep 5, 2025 | 6.12 | 6.48 | 6.12 | 6.48 | 6.48 | 5.88% | 3,922 |
| Sep 4, 2025 | 6.12 | 6.24 | 6.12 | 6.12 | 6.12 | -1.92% | 868 |
| Sep 3, 2025 | 6.30 | 6.30 | 6.04 | 6.24 | 6.24 | -0.95% | 7,785 |
| Sep 2, 2025 | 6.40 | 6.40 | 6.22 | 6.30 | 6.30 | -0.63% | 21,813 |
| Sep 1, 2025 | 6.48 | 6.48 | 6.34 | 6.34 | 6.34 | - | 11,697 |
| Aug 29, 2025 | 6.42 | 6.42 | 6.34 | 6.34 | 6.34 | -1.25% | 10,789 |
| Aug 28, 2025 | 6.40 | 6.46 | 6.34 | 6.42 | 6.42 | 1.58% | 17,937 |
| Aug 27, 2025 | 6.34 | 6.54 | 6.32 | 6.32 | 6.32 | -1.25% | 954 |
| Aug 26, 2025 | 6.36 | 6.44 | 6.30 | 6.40 | 6.40 | 0.95% | 104,225 |
| Aug 25, 2025 | 6.44 | 6.50 | 6.34 | 6.34 | 6.34 | -1.55% | 40,796 |
| Aug 22, 2025 | 6.32 | 6.44 | 6.26 | 6.44 | 6.44 | 2.22% | 163,598 |
| Aug 21, 2025 | 6.34 | 6.36 | 6.26 | 6.30 | 6.30 | -0.63% | 18,672 |
| Aug 20, 2025 | 6.30 | 6.40 | 6.24 | 6.34 | 6.34 | -0.31% | 63,785 |
| Aug 19, 2025 | 6.24 | 6.36 | 6.24 | 6.36 | 6.36 | 1.27% | 15,692 |
| Aug 18, 2025 | 6.24 | 6.28 | 6.20 | 6.28 | 6.28 | 2.28% | 10,241 |
| Aug 14, 2025 | 6.16 | 6.26 | 6.14 | 6.14 | 6.14 | 0.66% | 6,239 |
| Aug 13, 2025 | 6.14 | 6.14 | 6.10 | 6.10 | 6.10 | -0.97% | 4,945 |
| Aug 12, 2025 | 6.20 | 6.24 | 6.08 | 6.16 | 6.16 | -2.84% | 13,566 |
| Aug 11, 2025 | 6.10 | 6.36 | 6.04 | 6.34 | 6.34 | 3.26% | 3,652 |
| Aug 8, 2025 | 6.14 | 6.14 | 6.04 | 6.14 | 6.14 | 1.66% | 14,591 |
| Aug 7, 2025 | 6.18 | 6.18 | 6.04 | 6.04 | 6.04 | -1.31% | 10,291 |
| Aug 6, 2025 | 6.02 | 6.24 | 6.02 | 6.12 | 6.12 | 1.32% | 182,151 |
| Aug 5, 2025 | 6.20 | 6.20 | 6.00 | 6.04 | 6.04 | 0.67% | 15,892 |
| Aug 4, 2025 | 6.00 | 6.14 | 6.00 | 6.00 | 6.00 | 0.33% | 8,977 |
| Aug 1, 2025 | 5.92 | 5.98 | 5.72 | 5.98 | 5.98 | 0.67% | 11,521 |
| Jul 31, 2025 | 6.00 | 6.12 | 5.92 | 5.94 | 5.94 | -1.00% | 2,602 |
| Jul 30, 2025 | 6.10 | 6.12 | 5.94 | 6.00 | 6.00 | -0.99% | 9,354 |
| Jul 29, 2025 | 6.14 | 6.24 | 6.04 | 6.06 | 6.06 | -0.98% | 8,382 |
| Jul 28, 2025 | 6.38 | 6.44 | 6.12 | 6.12 | 6.12 | -1.61% | 54,806 |
| Jul 25, 2025 | 6.40 | 6.46 | 6.04 | 6.22 | 6.22 | -2.81% | 142,962 |
| Jul 24, 2025 | 6.30 | 6.46 | 6.22 | 6.40 | 6.40 | 3.23% | 174,930 |
| Jul 23, 2025 | 6.00 | 6.24 | 5.92 | 6.20 | 6.20 | 4.03% | 136,898 |
| Jul 22, 2025 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 1.71% | 1,943 |
| Jul 21, 2025 | 5.90 | 5.92 | 5.86 | 5.86 | 5.86 | 0.34% | 51,436 |
| Jul 18, 2025 | 5.88 | 5.90 | 5.84 | 5.84 | 5.84 | -0.34% | 15,703 |