Banca Sistema S.p.A. BST
MIL · Italy · Finance
€1.55-0.01 (-0.90%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.55 | -0.90% | €1.54 | €1.56 | €1.53 | 16.17K |
| 2026-09-30 | €1.56 | -0.13% | €1.55 | €1.57 | €1.54 | 9.48K |
| 2026-09-29 | €1.56 | 0.00% | €1.56 | €1.59 | €1.56 | 6.41K |
| 2026-09-28 | €1.56 | -1.64% | €1.55 | €1.59 | €1.55 | 12.41K |
| 2026-09-25 | €1.59 | -0.13% | €1.59 | €1.59 | €1.59 | 1.89K |
| 2026-09-24 | €1.59 | -0.25% | €1.56 | €1.60 | €1.56 | 3.70K |
| 2026-09-23 | €1.59 | +1.01% | €1.60 | €1.60 | €1.58 | 4.29K |
| 2026-09-22 | €1.58 | -1.00% | €1.59 | €1.60 | €1.58 | 16.01K |
| 2026-09-21 | €1.59 | +0.50% | €1.62 | €1.62 | €1.59 | 7.56K |
| 2026-09-18 | €1.59 | +0.38% | €1.59 | €1.72 | €1.59 | 65.44K |
| 2026-09-17 | €1.58 | +1.94% | €1.54 | €1.60 | €1.54 | 6.07K |
| 2026-09-16 | €1.55 | +0.65% | €1.60 | €1.60 | €1.55 | 3.16K |
| 2026-09-15 | €1.54 | -1.16% | €1.60 | €1.60 | €1.53 | 9.26K |
| 2026-09-14 | €1.56 | -1.14% | €1.58 | €1.59 | €1.49 | 57.98K |
| 2026-09-11 | €1.58 | +0.38% | €1.57 | €1.58 | €1.57 | 6.47K |
| 2026-09-10 | €1.57 | -0.13% | €1.57 | €1.59 | €1.55 | 18.94K |
| 2026-09-09 | €1.57 | -0.51% | €1.58 | €1.59 | €1.57 | 26.09K |
| 2026-09-08 | €1.58 | -0.25% | €1.58 | €1.58 | €1.58 | 52.56K |
| 2026-09-07 | €1.58 | -1.37% | €1.61 | €1.61 | €1.58 | 18.76K |
| 2026-09-04 | €1.61 | +1.26% | €1.59 | €1.61 | €1.59 | 10.22K |
| 2026-09-03 | €1.59 | -1.73% | €1.62 | €1.62 | €1.58 | 6.16K |
| 2026-09-02 | €1.61 | -0.37% | €1.65 | €1.65 | €1.58 | 4.10K |
| 2026-09-01 | €1.62 | +1.25% | €1.59 | €1.62 | €1.58 | 9.08K |
| 2026-08-31 | €1.60 | 0.00% | €1.61 | €1.61 | €1.60 | 13.51K |
| 2026-08-28 | €1.60 | +1.01% | €1.63 | €1.63 | €1.59 | 20.51K |
| 2026-08-27 | €1.58 | -0.50% | €1.60 | €1.62 | €1.58 | 12.37K |
| 2026-08-26 | €1.59 | +0.38% | €1.61 | €1.62 | €1.59 | 12.31K |
| 2026-08-25 | €1.59 | -2.22% | €1.60 | €1.60 | €1.59 | 53.58K |
| 2026-08-24 | €1.62 | -1.93% | €1.62 | €1.64 | €1.58 | 10.77K |
| 2026-08-21 | €1.65 | +1.47% | €1.62 | €1.65 | €1.62 | 3.04K |
| 2026-08-20 | €1.63 | 0.00% | €1.63 | €1.64 | €1.61 | 18.28K |
| 2026-08-19 | €1.63 | -0.61% | €1.65 | €1.66 | €1.62 | 13.49K |
| 2026-08-18 | €1.64 | 0.00% | €1.64 | €1.67 | €1.64 | 9.90K |
| 2026-08-17 | €1.64 | -1.20% | €1.65 | €1.65 | €1.63 | 11.12K |
| 2026-08-14 | €1.66 | -1.19% | €1.67 | €1.67 | €1.66 | 11.35K |
| 2026-08-13 | €1.68 | -0.59% | €1.73 | €1.73 | €1.65 | 57.81K |
| 2026-08-12 | €1.69 | 0.00% | €1.74 | €1.74 | €1.67 | 40.56K |
| 2026-08-11 | €1.69 | +2.42% | €1.65 | €1.74 | €1.63 | 94.12K |
| 2026-08-10 | €1.65 | +2.61% | €1.65 | €1.65 | €1.64 | 36.28K |
| 2026-08-07 | €1.61 | +0.25% | €1.61 | €1.64 | €1.60 | 27.31K |
| 2026-08-06 | €1.60 | -0.37% | €1.64 | €1.64 | €1.60 | 18.03K |
| 2026-08-05 | €1.61 | +1.90% | €1.55 | €1.64 | €1.55 | 68.69K |
| 2026-08-04 | €1.58 | -0.38% | €1.59 | €1.59 | €1.57 | 8.27K |
| 2026-08-03 | €1.59 | +0.76% | €1.57 | €1.61 | €1.57 | 20.85K |
| 2026-07-31 | €1.57 | +0.90% | €1.57 | €1.60 | €1.55 | 42.86K |
| 2026-07-30 | €1.56 | +0.65% | €1.56 | €1.57 | €1.54 | 31.42K |
| 2026-07-29 | €1.55 | +2.79% | €1.53 | €1.55 | €1.53 | 28.99K |
| 2026-07-28 | €1.51 | +0.27% | €1.55 | €1.55 | €1.51 | 7.60K |
| 2026-07-27 | €1.50 | +0.40% | €1.55 | €1.55 | €1.50 | 8.26K |
| 2026-07-24 | €1.50 | -0.13% | €1.56 | €1.56 | €1.50 | 64.20K |
| 2026-07-23 | €1.50 | -1.83% | €1.52 | €1.55 | €1.50 | 39.76K |
| 2026-07-22 | €1.53 | +0.26% | €1.51 | €1.54 | €1.51 | 22.76K |
| 2026-07-21 | €1.52 | -1.30% | €1.53 | €1.53 | €1.52 | 11.19K |
| 2026-07-20 | €1.54 | +0.92% | €1.53 | €1.54 | €1.53 | 2.08K |
| 2026-07-17 | €1.53 | +0.53% | €1.55 | €1.56 | €1.53 | 12.46K |
| 2026-07-16 | €1.52 | -1.30% | €1.54 | €1.55 | €1.51 | 16.00K |
| 2026-07-15 | €1.54 | +0.13% | €1.54 | €1.56 | €1.54 | 10.79K |
| 2026-07-14 | €1.54 | -0.65% | €1.55 | €1.56 | €1.54 | 5.73K |
| 2026-07-13 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 2.14K |
| 2026-07-10 | €1.55 | +0.13% | €1.50 | €1.57 | €1.50 | 49.67K |
| 2026-07-09 | €1.55 | +2.52% | €1.50 | €1.57 | €1.50 | 51.42K |
| 2026-07-08 | €1.51 | -3.82% | €1.57 | €1.57 | €1.50 | 63.66K |
| 2026-07-07 | €1.57 | +0.38% | €1.56 | €1.60 | €1.55 | 66.68K |
| 2026-07-06 | €1.56 | -2.25% | €1.60 | €1.60 | €1.56 | 30.07K |
| 2026-07-03 | €1.60 | -0.37% | €1.61 | €1.61 | €1.58 | 15.61K |
| 2026-07-02 | €1.61 | +2.55% | €1.57 | €1.61 | €1.57 | 31.86K |
| 2026-07-01 | €1.57 | +0.77% | €1.64 | €1.64 | €1.55 | 14.39K |
| 2026-06-30 | €1.55 | -1.89% | €1.55 | €1.60 | €1.55 | 75.01K |
| 2026-06-29 | €1.58 | -2.70% | €1.64 | €1.64 | €1.57 | 41.76K |
| 2026-06-26 | €1.63 | -0.73% | €1.64 | €1.64 | €1.63 | 2.60K |
| 2026-06-25 | €1.64 | +1.86% | €1.60 | €1.65 | €1.60 | 14.87K |
| 2026-06-24 | €1.61 | -3.59% | €1.66 | €1.66 | €1.59 | 96.85K |
| 2026-06-23 | €1.67 | +0.48% | €1.68 | €1.68 | €1.67 | 21.44K |
| 2026-06-22 | €1.66 | -2.12% | €1.69 | €1.71 | €1.66 | 32.04K |
| 2026-06-19 | €1.70 | -0.70% | €1.70 | €1.72 | €1.70 | 2.84K |
| 2026-06-18 | €1.71 | -2.73% | €1.70 | €1.73 | €1.69 | 42.97K |
| 2026-06-17 | €1.76 | 0.00% | €1.75 | €1.76 | €1.75 | 30.19K |
| 2026-06-16 | €1.76 | +0.46% | €1.75 | €1.76 | €1.75 | 14.12K |
| 2026-06-15 | €1.75 | -1.24% | €1.77 | €1.77 | €1.75 | 147.13K |
| 2026-06-12 | €1.77 | -0.23% | €1.81 | €1.81 | €1.77 | 54.72K |
| 2026-06-11 | €1.78 | -0.89% | €1.79 | €1.83 | €1.78 | 113.58K |
| 2026-06-10 | €1.79 | -0.78% | €1.82 | €1.82 | €1.79 | 22.30K |
| 2026-06-09 | €1.81 | +1.01% | €1.79 | €1.81 | €1.78 | 67.76K |
| 2026-06-08 | €1.79 | -0.33% | €1.77 | €1.79 | €1.77 | 55.86K |
| 2026-06-05 | €1.79 | +1.47% | €1.78 | €1.79 | €1.76 | 180.67K |
| 2026-06-04 | €1.77 | -0.90% | €1.78 | €1.79 | €1.77 | 63.63K |
| 2026-06-03 | €1.78 | -0.56% | €1.79 | €1.79 | €1.78 | 132.69K |
| 2026-06-02 | €1.79 | +0.22% | €1.77 | €1.81 | €1.77 | 49.37K |
| 2026-06-01 | €1.79 | +1.13% | €1.76 | €1.81 | €1.76 | 48.60K |
| 2026-05-29 | €1.77 | -0.56% | €1.79 | €1.80 | €1.77 | 76.53K |