tiprankstipranks
Banca Sistema S.p.A. (IT:BST)
:BST
Italy Market
BST
Banca Sistema S.p.A.
RESEARCH TOOLSreports

Banca Sistema S.p.A. (BST) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1.74
1.74
1.72
1.72
1.72
+0.41%
56,574
0.18
Apr 07, 2026
1.73
1.74
1.72
1.72
1.72
+0.06%
74,395
0.23
Apr 06, 2026
1.72
1.74
1.69
1.72
1.72
0.00%
0
0.00
Apr 03, 2026
1.72
1.74
1.69
1.72
1.72
0.00%
0
0.00
Apr 02, 2026
1.71
1.74
1.69
1.72
1.72
+0.70%
156,737
0.48
Apr 01, 2026
1.72
1.73
1.70
1.70
1.70
-1.05%
269,039
0.84
Mar 31, 2026
1.71
1.73
1.71
1.72
1.72
+0.47%
63,086
0.20
Mar 30, 2026
1.69
1.74
1.69
1.71
1.71
+1.42%
188,015
0.59
Mar 27, 2026
1.69
1.70
1.67
1.69
1.69
+1.44%
215,390
0.68
Mar 26, 2026
1.65
1.68
1.65
1.67
1.67
+0.60%
44,672
0.14
Mar 25, 2026
1.65
1.66
1.63
1.66
1.66
+1.60%
95,602
0.30
Mar 24, 2026
1.63
1.65
1.63
1.63
1.63
-0.12%
33,230
0.11
Mar 23, 2026
1.63
1.65
1.62
1.63
1.63
-0.12%
66,222
0.21
Mar 20, 2026
1.62
1.64
1.62
1.63
1.63
+0.62%
42,426
0.14
Mar 19, 2026
1.58
1.64
1.58
1.62
1.62
+2.14%
637,765
2.08
Mar 18, 2026
1.64
1.66
1.59
1.59
1.59
-2.93%
238,967
0.78
Mar 17, 2026
1.66
1.66
1.63
1.64
1.64
-1.68%
103,572
0.34
Mar 16, 2026
1.66
1.68
1.66
1.67
1.67
+0.60%
74,344
0.24
Mar 13, 2026
1.67
1.68
1.65
1.66
1.66
-0.96%
94,281
0.30
Mar 12, 2026
1.70
1.70
1.67
1.67
1.67
-2.45%
136,877
0.44
Mar 11, 2026
1.73
1.74
1.69
1.71
1.71
-0.92%
497,793
1.64
Mar 10, 2026
1.73
1.75
1.72
1.73
1.73
0.00%
563,862
1.91
Mar 09, 2026
1.73
1.74
1.71
1.73
1.73
0.00%
178,219
0.61
Mar 06, 2026
1.76
1.76
1.72
1.73
1.73
-2.15%
669,832
2.34
Mar 05, 2026
1.74
1.77
1.73
1.77
1.77
+1.96%
564,359
2.02
Mar 04, 2026
1.71
1.76
1.70
1.73
1.73
+2.24%
558,227
2.06
Mar 03, 2026
1.65
1.71
1.65
1.70
1.70
+2.79%
1,003,001
3.91
Mar 02, 2026
1.61
1.66
1.60
1.65
1.65
+3.51%
366,829
1.45
Feb 27, 2026
1.61
1.61
1.58
1.59
1.59
-0.75%
320,758
1.29
Feb 26, 2026
1.62
1.63
1.59
1.61
1.61
-0.37%
388,076
1.59
Feb 25, 2026
1.63
1.64
1.60
1.61
1.61
+1.77%
555,929
2.35
Feb 24, 2026
1.66
1.66
1.58
1.58
1.58
-3.41%
933,388
4.13
Feb 23, 2026
1.69
1.69
1.64
1.64
1.64
-2.15%
518,405
2.31
Feb 20, 2026
1.70
1.70
1.67
1.68
1.68
+0.12%
280,992
1.27
Feb 19, 2026
1.68
1.74
1.66
1.67
1.67
+1.21%
1,119,042
5.42
Feb 18, 2026
1.64
1.66
1.64
1.65
1.65
+0.61%
104,920
0.51
Feb 17, 2026
1.65
1.65
1.63
1.64
1.64
+0.24%
131,791
0.64
Feb 16, 2026
1.64
1.66
1.64
1.64
1.64
0.00%
140,520
0.66
Feb 13, 2026
1.66
1.66
1.64
1.64
1.64
-1.32%
323,252
1.51
Feb 12, 2026
1.66
1.70
1.66
1.66
1.66
-1.42%
318,543
1.45
Feb 11, 2026
1.70
1.70
1.67
1.69
1.69
-1.17%
218,350
0.95
Feb 10, 2026
1.68
1.71
1.66
1.71
1.71
+2.28%
489,139
2.19
Feb 09, 2026
1.67
1.68
1.65
1.67
1.67
0.00%
276,878
1.22
Feb 06, 2026
1.65
1.67
1.61
1.67
1.67
+0.48%
511,169
2.19
Feb 05, 2026
1.63
1.66
1.62
1.66
1.66
+0.73%
406,398
1.70
Feb 04, 2026
1.65
1.66
1.63
1.65
1.65
0.00%
331,411
1.36
Feb 03, 2026
1.63
1.66
1.63
1.65
1.65
0.00%
267,949
1.11
Feb 02, 2026
1.59
1.65
1.58
1.65
1.65
+3.39%
353,392
1.46
Jan 30, 2026
1.61
1.63
1.59
1.59
1.59
-1.85%
383,195
1.61
Jan 29, 2026
1.64
1.65
1.62
1.62
1.62
-1.69%
425,345
1.79
Rows:
50