SYS-DAT S.p.A. (BIT:SYS)
Italy
· Delayed Price · Currency is EUR 4.640
-0.080 (-1.69%)
Apr 28, 2026, 5:35 PM CET
SYS-DAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.71 | 4.72 | 4.63 | 4.64 | 4.64 | -1.69% | 16,053 |
| Apr 27, 2026 | 4.68 | 4.72 | 4.60 | 4.72 | 4.72 | 1.51% | 25,099 |
| Apr 24, 2026 | 4.76 | 4.79 | 4.59 | 4.65 | 4.65 | -4.32% | 129,453 |
| Apr 23, 2026 | 4.86 | 4.86 | 4.79 | 4.86 | 4.86 | 0.62% | 82,748 |
| Apr 22, 2026 | 4.81 | 4.89 | 4.74 | 4.83 | 4.83 | 0.21% | 17,421 |
| Apr 21, 2026 | 4.90 | 4.94 | 4.74 | 4.82 | 4.82 | - | 32,563 |
| Apr 20, 2026 | 4.82 | 4.90 | 4.78 | 4.82 | 4.82 | -0.82% | 31,791 |
| Apr 17, 2026 | 4.81 | 4.90 | 4.79 | 4.86 | 4.86 | -0.61% | 29,769 |
| Apr 16, 2026 | 4.84 | 4.92 | 4.83 | 4.89 | 4.89 | 3.16% | 74,017 |
| Apr 15, 2026 | 4.86 | 4.86 | 4.74 | 4.74 | 4.74 | 0.42% | 41,313 |
| Apr 14, 2026 | 4.59 | 4.83 | 4.58 | 4.72 | 4.72 | 4.42% | 159,009 |
| Apr 13, 2026 | 4.59 | 4.61 | 4.47 | 4.52 | 4.52 | -2.80% | 24,679 |
| Apr 10, 2026 | 4.92 | 5.00 | 4.48 | 4.65 | 4.65 | -5.30% | 140,154 |
| Apr 9, 2026 | 4.94 | 5.02 | 4.91 | 4.91 | 4.91 | -0.61% | 16,117 |
| Apr 8, 2026 | 5.04 | 5.16 | 4.94 | 4.94 | 4.94 | -0.20% | 75,529 |
| Apr 7, 2026 | 5.12 | 5.12 | 4.85 | 4.95 | 4.95 | -3.70% | 55,337 |
| Apr 2, 2026 | 4.98 | 5.16 | 4.98 | 5.14 | 5.14 | 0.78% | 51,782 |
| Apr 1, 2026 | 5.22 | 5.26 | 4.97 | 5.10 | 5.10 | -0.39% | 61,411 |
| Mar 31, 2026 | 4.96 | 5.24 | 4.96 | 5.12 | 5.12 | 3.23% | 27,630 |
| Mar 30, 2026 | 5.06 | 5.10 | 4.93 | 4.96 | 4.96 | -0.80% | 17,764 |
| Mar 27, 2026 | 4.99 | 5.08 | 4.88 | 5.00 | 5.00 | 1.63% | 45,152 |
| Mar 26, 2026 | 4.85 | 5.06 | 4.71 | 4.92 | 4.92 | 3.36% | 46,019 |
| Mar 25, 2026 | 4.92 | 5.10 | 4.76 | 4.76 | 4.76 | -3.25% | 61,645 |
| Mar 24, 2026 | 4.65 | 4.92 | 4.65 | 4.92 | 4.92 | 5.81% | 42,449 |
| Mar 23, 2026 | 4.38 | 4.75 | 4.38 | 4.65 | 4.65 | 6.16% | 29,386 |
| Mar 20, 2026 | 4.71 | 4.71 | 4.28 | 4.38 | 4.38 | -6.41% | 56,372 |
| Mar 19, 2026 | 4.68 | 4.75 | 4.53 | 4.68 | 4.68 | 1.30% | 35,430 |
| Mar 18, 2026 | 4.70 | 4.72 | 4.62 | 4.62 | 4.62 | -0.86% | 29,529 |
| Mar 17, 2026 | 4.76 | 4.82 | 4.62 | 4.66 | 4.66 | -0.64% | 84,880 |
| Mar 16, 2026 | 4.47 | 4.85 | 4.47 | 4.69 | 4.69 | 3.53% | 38,153 |
| Mar 13, 2026 | 4.90 | 4.90 | 4.53 | 4.53 | 4.53 | -7.36% | 87,285 |
| Mar 12, 2026 | 4.86 | 4.92 | 4.70 | 4.89 | 4.89 | 0.41% | 143,389 |
| Mar 11, 2026 | 4.70 | 5.06 | 4.63 | 4.87 | 4.87 | 3.62% | 236,121 |
| Mar 10, 2026 | 5.00 | 5.00 | 4.62 | 4.70 | 4.70 | 1.95% | 38,384 |
| Mar 9, 2026 | 4.72 | 4.72 | 4.56 | 4.61 | 4.61 | -1.91% | 25,094 |
| Mar 6, 2026 | 4.57 | 4.74 | 4.57 | 4.70 | 4.70 | 1.73% | 18,771 |
| 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 |