Banca Sistema S.p.A. (FRA:B2S)
Germany
· Delayed Price · Currency is EUR 1.636
-0.014 (-0.85%)
Last updated: Dec 4, 2025, 8:02 AM CET
Banca Sistema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.12% | - |
| Dec 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.85% | - |
| Dec 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.12% | - |
| Dec 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.84% | - |
| Dec 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Nov 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.10% | - |
| Nov 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Nov 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.25% | - |
| Nov 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.00% | - |
| Nov 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.74% | - |
| Nov 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.12% | - |
| Nov 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Nov 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Nov 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.65% | - |
| Nov 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.12% | - |
| Nov 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Nov 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.24% | - |
| Nov 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.35% | - |
| Nov 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.64% | - |
| Nov 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.39% | - |
| Nov 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Nov 5, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.39% | - |
| Nov 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.19% | - |
| Nov 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.52% | - |
| Oct 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 30, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.26% | - |
| Oct 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Oct 28, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 4.19% | 4 |
| Oct 27, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 3.11% | - |
| Oct 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Oct 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.13% | - |
| Oct 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.08% | - |
| Oct 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -6.35% | - |
| Oct 20, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 5.49% | 15 |
| Oct 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.80% | - |
| Oct 16, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 3.52% | 1,133 |
| Oct 15, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.78% | - |
| Oct 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.12% | - |
| Oct 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.33% | - |
| Oct 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.13% | - |
| Oct 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.02% | - |
| Oct 8, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.25% | - |
| Oct 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.82% | - |
| Oct 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.98% | - |
| Oct 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Oct 2, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Oct 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Sep 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.97% | - |
| Sep 29, 2025 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 5.10% | 654 |
| Sep 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.16% | - |
| Sep 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.39% | - |
| Sep 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.81% | - |
| Sep 23, 2025 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | 8.14% | 191 |
| Sep 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.09% | 350 |
| Sep 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.52% | - |
| Sep 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.52% | - |
| Sep 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.62% | - |
| Sep 16, 2025 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 2.89% | 61 |
| Sep 15, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.40% | - |
| Sep 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Sep 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.65% | - |
| Sep 10, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -1.13% | - |
| Sep 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.32% | - |
| Sep 8, 2025 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | 5.18% | 1,264 |
| Sep 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.38% | - |
| Sep 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.09% | - |
| Sep 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.74% | - |
| Sep 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.24% | 5,663 |
| Sep 1, 2025 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | 3.61% | 5,663 |
| Aug 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.86% | - |
| Aug 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.87% | - |
| Aug 27, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 0.60% | 2,000 |
| Aug 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Aug 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.57% | - |
| Aug 22, 2025 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 5.17% | 611 |
| Aug 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.07% | - |
| Aug 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.36% | - |
| Aug 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.71% | - |
| Aug 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.36% | - |
| Aug 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.24% | - |
| Aug 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.48% | - |
| Aug 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.24% | - |
| Aug 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.89% | - |
| Aug 8, 2025 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | 3.53% | 2,112 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Aug 6, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 0.82% | - |
| Aug 5, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -9.49% | - |
| Aug 4, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 2.82% | 4,218 |
| Aug 1, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -2.02% | 3,250 |
| Jul 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.06% | - |
| Jul 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Jul 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Jul 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.23% | - |
| Jul 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.68% | - |
| Jul 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.61% | - |
| Jul 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.36% | - |
| Jul 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.19% | - |
| Jul 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.23% | - |