Banca Sistema S.p.A. (BIT:BST)
Italy
· Delayed Price · Currency is EUR 1.672
-0.016 (-0.95%)
At close: Dec 5, 2025
Banca Sistema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.95% | 63,341 |
| Dec 4, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.12% | 51,500 |
| Dec 3, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.82% | 118,519 |
| Dec 2, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 0.12% | 97,071 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | -0.82% | 91,392 |
| Nov 28, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 113,064 |
| Nov 27, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.07% | 248,294 |
| Nov 26, 2025 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | 0.60% | 381,966 |
| Nov 25, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | 0.24% | 84,200 |
| Nov 24, 2025 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 0.97% | 198,979 |
| Nov 21, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | -0.72% | 111,618 |
| Nov 20, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.12% | 189,771 |
| Nov 19, 2025 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 410,353 |
| Nov 18, 2025 | 1.68 | 1.70 | 1.64 | 1.65 | 1.65 | -2.37% | 485,632 |
| Nov 17, 2025 | 1.74 | 1.75 | 1.68 | 1.69 | 1.69 | -3.54% | 663,266 |
| Nov 14, 2025 | 1.64 | 1.76 | 1.61 | 1.75 | 1.75 | 5.93% | 843,900 |
| Nov 13, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | - | 114,181 |
| Nov 12, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.36% | 460,047 |
| Nov 11, 2025 | 1.66 | 1.72 | 1.63 | 1.69 | 1.69 | 2.17% | 937,236 |
| Nov 10, 2025 | 1.61 | 1.66 | 1.59 | 1.66 | 1.66 | 3.24% | 809,414 |
| Nov 7, 2025 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | 2.56% | 633,715 |
| Nov 6, 2025 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.38% | 92,246 |
| Nov 5, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -1.26% | 356,592 |
| Nov 4, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.38% | 101,611 |
| Nov 3, 2025 | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | 1.15% | 470,243 |
| Oct 31, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.51% | 135,212 |
| Oct 30, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.90% | 248,407 |
| Oct 29, 2025 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 323,641 |
| Oct 28, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | -0.38% | 169,008 |
| Oct 27, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 2.47% | 326,716 |
| Oct 24, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.52% | 181,838 |
| Oct 23, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 123,746 |
| Oct 22, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | -0.13% | 381,066 |
| Oct 21, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 1.05% | 212,006 |
| Oct 20, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 0.26% | 253,317 |
| Oct 17, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.42% | 245,373 |
| Oct 16, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.13% | 235,716 |
| Oct 15, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.28% | 339,632 |
| Oct 14, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.75% | 235,250 |
| Oct 13, 2025 | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | 2.05% | 204,185 |
| Oct 10, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.25% | 324,127 |
| Oct 9, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.13% | 156,685 |
| Oct 8, 2025 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -0.99% | 224,558 |
| Oct 7, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.25% | 178,629 |
| Oct 6, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 1.76% | 489,445 |
| Oct 3, 2025 | 1.57 | 1.62 | 1.57 | 1.59 | 1.59 | 1.92% | 505,301 |
| Oct 2, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.38% | 142,105 |
| Oct 1, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.03% | 174,555 |
| Sep 30, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 132,355 |
| Sep 29, 2025 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.89% | 190,100 |