Sys-dat S.P.A. SYS
MIL · Italy · Technology Services
€8.62-0.04 (-0.46%)
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 | €8.62 | -0.46% | €8.60 | €8.78 | €8.46 | 18.38K |
| 2026-09-30 | €8.66 | +1.88% | €8.50 | €8.76 | €8.38 | 59.34K |
| 2026-09-29 | €8.50 | +3.66% | €8.60 | €8.60 | €8.36 | 63.20K |
| 2026-09-28 | €8.20 | -4.43% | €8.66 | €8.68 | €8.02 | 67.85K |
| 2026-09-25 | €8.58 | +2.14% | €8.44 | €8.66 | €8.38 | 33.20K |
| 2026-09-24 | €8.40 | -0.71% | €8.52 | €8.64 | €8.34 | 48.95K |
| 2026-09-23 | €8.46 | +0.95% | €8.38 | €8.56 | €8.30 | 84.99K |
| 2026-09-22 | €8.38 | +3.20% | €8.24 | €8.38 | €8.16 | 114.64K |
| 2026-09-21 | €8.12 | -4.92% | €8.54 | €8.70 | €8.08 | 64.27K |
| 2026-09-18 | €8.54 | -1.61% | €8.44 | €8.80 | €8.40 | 50.81K |
| 2026-09-17 | €8.68 | +3.33% | €8.32 | €8.94 | €8.32 | 121.95K |
| 2026-09-16 | €8.40 | +3.96% | €8.00 | €8.56 | €8.00 | 86.25K |
| 2026-09-15 | €8.08 | -1.46% | €8.24 | €8.40 | €8.08 | 32.99K |
| 2026-09-14 | €8.20 | +3.54% | €8.02 | €8.22 | €7.96 | 65.54K |
| 2026-09-11 | €7.92 | +3.13% | €7.76 | €8.12 | €7.76 | 105.34K |
| 2026-09-10 | €7.68 | +1.86% | €7.68 | €8.00 | €7.54 | 67.27K |
| 2026-09-09 | €7.54 | +0.80% | €7.84 | €7.88 | €7.42 | 87.84K |
| 2026-09-08 | €7.48 | +0.27% | €7.40 | €7.50 | €7.28 | 18.18K |
| 2026-09-07 | €7.46 | +0.54% | €7.44 | €7.58 | €7.28 | 23.04K |
| 2026-09-04 | €7.42 | -2.37% | €7.66 | €7.70 | €7.42 | 32.29K |
| 2026-09-03 | €7.60 | +0.80% | €7.54 | €7.66 | €7.52 | 18.87K |
| 2026-09-02 | €7.54 | -2.08% | €7.74 | €7.82 | €7.54 | 36.46K |
| 2026-09-01 | €7.70 | -3.75% | €8.48 | €8.48 | €7.56 | 75.02K |
| 2026-08-31 | €8.00 | -3.85% | €8.18 | €8.26 | €8.00 | 46.32K |
| 2026-08-28 | €8.32 | +5.58% | €8.20 | €8.32 | €7.96 | 51.44K |
| 2026-08-27 | €7.88 | +1.29% | €7.62 | €8.08 | €7.62 | 43.92K |
| 2026-08-26 | €7.78 | +1.83% | €7.62 | €7.86 | €7.12 | 47.28K |
| 2026-08-25 | €7.64 | +2.14% | €7.48 | €7.76 | €7.46 | 57.87K |
| 2026-08-24 | €7.48 | +2.47% | €7.50 | €7.64 | €7.42 | 50.07K |
| 2026-08-21 | €7.30 | -0.27% | €7.30 | €7.50 | €7.28 | 26.19K |
| 2026-08-20 | €7.32 | +2.81% | €7.20 | €7.40 | €7.16 | 23.75K |
| 2026-08-19 | €7.12 | +1.42% | €7.20 | €7.24 | €7.06 | 37.52K |
| 2026-08-18 | €7.02 | +0.29% | €6.94 | €7.12 | €6.92 | 32.78K |
| 2026-08-17 | €7.00 | -1.96% | €7.10 | €7.22 | €6.96 | 33.42K |
| 2026-08-14 | €7.14 | +2.88% | €7.10 | €7.16 | €6.86 | 27.13K |
| 2026-08-13 | €6.94 | +1.46% | €6.80 | €7.02 | €6.80 | 33.46K |
| 2026-08-12 | €6.84 | +2.70% | €6.98 | €6.98 | €6.68 | 23.18K |
| 2026-08-11 | €6.66 | -1.77% | €6.90 | €6.90 | €6.66 | 14.77K |
| 2026-08-10 | €6.78 | +2.42% | €6.80 | €6.84 | €6.70 | 12.56K |
| 2026-08-07 | €6.62 | +0.91% | €6.50 | €6.80 | €6.44 | 62.12K |
| 2026-08-06 | €6.56 | +0.92% | €6.66 | €6.72 | €6.54 | 54.56K |
| 2026-08-05 | €6.50 | +1.25% | €6.52 | €6.62 | €6.42 | 41.83K |
| 2026-08-04 | €6.42 | +2.23% | €6.36 | €6.58 | €6.22 | 96.33K |
| 2026-08-03 | €6.28 | +1.62% | €6.32 | €6.42 | €6.22 | 64.36K |
| 2026-07-31 | €6.18 | +0.32% | €6.18 | €6.28 | €6.12 | 29.83K |
| 2026-07-30 | €6.16 | +0.98% | €6.24 | €6.34 | €6.16 | 20.19K |
| 2026-07-29 | €6.10 | -2.87% | €6.26 | €6.34 | €6.10 | 28.63K |
| 2026-07-28 | €6.28 | +3.63% | €6.12 | €6.32 | €6.06 | 31.63K |
| 2026-07-27 | €6.06 | +4.84% | €6.06 | €6.20 | €5.96 | 45.09K |
| 2026-07-24 | €5.78 | -1.37% | €5.98 | €6.10 | €5.78 | 19.85K |
| 2026-07-23 | €5.86 | -2.01% | €5.94 | €6.02 | €5.86 | 23.97K |
| 2026-07-22 | €5.98 | +1.36% | €5.90 | €6.00 | €5.90 | 12.14K |
| 2026-07-21 | €5.90 | +0.68% | €5.94 | €5.98 | €5.90 | 9.60K |
| 2026-07-20 | €5.86 | -2.98% | €6.04 | €6.06 | €5.86 | 10.03K |
| 2026-07-17 | €6.04 | +0.67% | €5.94 | €6.04 | €5.94 | 9.24K |
| 2026-07-16 | €6.00 | -2.91% | €6.16 | €6.16 | €5.80 | 69.99K |
| 2026-07-15 | €6.18 | +0.65% | €6.08 | €6.26 | €6.08 | 23.66K |
| 2026-07-14 | €6.14 | -0.32% | €6.18 | €6.18 | €6.04 | 34.40K |
| 2026-07-13 | €6.16 | +3.70% | €5.92 | €6.18 | €5.92 | 80.07K |
| 2026-07-10 | €5.94 | -1.00% | €6.06 | €6.14 | €5.94 | 29.65K |
| 2026-07-09 | €6.00 | -0.33% | €5.96 | €6.10 | €5.90 | 27.10K |
| 2026-07-08 | €6.02 | -0.33% | €6.00 | €6.12 | €5.94 | 39.50K |
| 2026-07-07 | €6.04 | +1.34% | €5.88 | €6.20 | €5.88 | 72.55K |
| 2026-07-06 | €5.96 | +2.76% | €5.80 | €6.04 | €5.76 | 72.90K |
| 2026-07-03 | €5.80 | +1.75% | €5.64 | €5.96 | €5.60 | 90.50K |
| 2026-07-02 | €5.70 | +4.01% | €5.52 | €5.80 | €5.52 | 79.50K |
| 2026-07-01 | €5.48 | -1.44% | €5.54 | €5.68 | €5.48 | 21.02K |
| 2026-06-30 | €5.56 | -1.07% | €5.70 | €5.76 | €5.56 | 13.95K |
| 2026-06-29 | €5.62 | +2.18% | €5.54 | €5.88 | €5.52 | 61.05K |
| 2026-06-26 | €5.50 | -0.72% | €5.52 | €5.68 | €5.42 | 12.61K |
| 2026-06-25 | €5.54 | -1.77% | €5.60 | €5.66 | €5.54 | 35.35K |
| 2026-06-24 | €5.64 | 0.00% | €5.60 | €5.68 | €5.46 | 37.26K |
| 2026-06-23 | €5.64 | +0.36% | €5.58 | €5.66 | €5.52 | 27.50K |
| 2026-06-22 | €5.62 | +1.08% | €5.60 | €5.66 | €5.56 | 22.73K |
| 2026-06-19 | €5.56 | -1.07% | €5.62 | €5.78 | €5.56 | 35.45K |
| 2026-06-18 | €5.62 | -0.71% | €5.62 | €5.76 | €5.62 | 26.34K |
| 2026-06-17 | €5.66 | -2.75% | €5.82 | €5.98 | €5.64 | 63.39K |
| 2026-06-16 | €5.82 | +2.46% | €5.66 | €5.88 | €5.60 | 42.73K |
| 2026-06-15 | €5.68 | +0.71% | €5.68 | €5.74 | €5.66 | 8.59K |
| 2026-06-12 | €5.64 | +0.71% | €5.76 | €5.86 | €5.64 | 54.36K |
| 2026-06-11 | €5.60 | -1.75% | €5.74 | €5.76 | €5.60 | 50.44K |
| 2026-06-10 | €5.70 | +1.42% | €5.64 | €5.76 | €5.60 | 40.94K |
| 2026-06-09 | €5.62 | -1.06% | €5.72 | €5.90 | €5.62 | 95.57K |
| 2026-06-08 | €5.68 | -2.07% | €5.88 | €5.88 | €5.68 | 44.72K |
| 2026-06-05 | €5.80 | +0.35% | €5.78 | €5.82 | €5.70 | 27.89K |
| 2026-06-04 | €5.78 | -0.34% | €6.00 | €6.00 | €5.78 | 18.64K |
| 2026-06-03 | €5.80 | -0.34% | €6.02 | €6.02 | €5.74 | 34.96K |
| 2026-06-02 | €5.82 | +1.04% | €5.78 | €6.00 | €5.78 | 49.90K |
| 2026-06-01 | €5.76 | +1.05% | €5.72 | €5.90 | €5.72 | 46.65K |
| 2026-05-29 | €5.70 | -0.70% | €5.72 | €5.82 | €5.56 | 68.40K |