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
Jun 26, 2026
1.64
1.64
1.63
1.63
1.63
-0.73%
2,599
0.03
Jun 25, 2026
1.60
1.65
1.60
1.64
1.64
+1.86%
14,873
0.18
Jun 24, 2026
1.66
1.66
1.59
1.61
1.61
-3.59%
96,854
1.13
Jun 23, 2026
1.68
1.68
1.67
1.67
1.67
+0.48%
21,436
0.25
Jun 22, 2026
1.69
1.71
1.66
1.66
1.66
-2.12%
32,037
0.37
Jun 19, 2026
1.70
1.72
1.70
1.70
1.70
-0.70%
2,838
0.03
Jun 18, 2026
1.70
1.73
1.69
1.71
1.71
-2.73%
42,968
0.49
Jun 17, 2026
1.75
1.76
1.75
1.76
1.76
0.00%
30,194
0.34
Jun 16, 2026
1.75
1.76
1.75
1.76
1.76
+0.46%
14,123
0.14
Jun 15, 2026
1.77
1.77
1.75
1.75
1.75
-1.24%
147,132
1.48
Jun 12, 2026
1.81
1.81
1.77
1.77
1.77
-0.23%
54,724
0.55
Jun 11, 2026
1.79
1.83
1.78
1.78
1.78
-0.89%
113,575
1.14
Jun 10, 2026
1.82
1.82
1.79
1.79
1.79
-0.78%
22,296
0.22
Jun 09, 2026
1.79
1.81
1.78
1.81
1.81
+1.01%
67,761
0.67
Jun 08, 2026
1.77
1.79
1.77
1.79
1.79
-0.33%
55,863
0.51
Jun 05, 2026
1.78
1.79
1.76
1.79
1.79
+1.47%
180,666
1.57
Jun 04, 2026
1.78
1.79
1.77
1.77
1.77
-0.90%
63,628
0.55
Jun 03, 2026
1.79
1.79
1.78
1.78
1.78
-0.56%
132,692
1.06
Jun 02, 2026
1.77
1.81
1.77
1.79
1.79
+0.22%
49,373
0.37
Jun 01, 2026
1.76
1.81
1.76
1.79
1.79
+1.13%
48,600
0.34
May 29, 2026
1.79
1.80
1.77
1.77
1.77
-0.56%
76,533
0.49
May 28, 2026
1.74
1.80
1.74
1.78
1.78
+1.25%
211,733
1.34
May 27, 2026
1.76
1.78
1.75
1.76
1.76
-0.11%
157,247
0.98
May 26, 2026
1.79
1.79
1.76
1.76
1.76
-1.57%
23,391
0.14
May 25, 2026
1.76
1.79
1.76
1.79
1.79
+0.22%
47,748
0.27
May 22, 2026
1.78
1.79
1.76
1.78
1.78
+0.68%
129,918
0.69
May 21, 2026
1.74
1.80
1.73
1.77
1.77
+1.72%
184,791
0.96
May 20, 2026
1.73
1.75
1.71
1.74
1.74
+1.87%
160,343
0.82
May 19, 2026
1.72
1.73
1.71
1.71
1.71
+0.35%
84,154
0.40
May 18, 2026
1.70
1.72
1.70
1.70
1.70
+0.35%
60,337
0.28
May 15, 2026
1.71
1.71
1.69
1.70
1.70
-0.47%
39,710
0.19
May 14, 2026
1.70
1.71
1.70
1.71
1.71
+0.24%
53,982
0.25
May 13, 2026
1.70
1.72
1.70
1.70
1.70
+0.35%
10,757
0.05
May 12, 2026
1.70
1.73
1.70
1.70
1.70
-1.05%
125,171
0.56
May 11, 2026
1.75
1.75
1.70
1.71
1.71
-0.81%
73,165
0.32
May 08, 2026
1.73
1.73
1.72
1.73
1.73
+0.12%
41,283
0.18
May 07, 2026
1.75
1.75
1.72
1.73
1.73
+0.12%
96,045
0.41
May 06, 2026
1.72
1.73
1.72
1.72
1.72
+0.47%
60,519
0.25
May 05, 2026
1.71
1.73
1.71
1.72
1.72
+0.94%
38,651
0.16
May 04, 2026
1.69
1.73
1.68
1.70
1.70
+3.03%
170,956
0.68
May 01, 2026
1.65
1.69
1.65
1.65
1.65
0.00%
0
0.00
Apr 30, 2026
1.69
1.69
1.65
1.65
1.65
-2.60%
227,917
0.89
Apr 29, 2026
1.69
1.70
1.69
1.69
1.69
+0.12%
9,350
0.04
Apr 28, 2026
1.72
1.72
1.69
1.69
1.69
-0.47%
62,560
0.23
Apr 27, 2026
1.70
1.71
1.70
1.70
1.70
+0.35%
5,287
0.02
Apr 24, 2026
1.72
1.72
1.69
1.69
1.69
-1.05%
159,958
0.58
Apr 23, 2026
1.71
1.72
1.71
1.71
1.71
+0.23%
20,743
0.07
Apr 22, 2026
1.70
1.71
1.70
1.71
1.71
+0.47%
26,362
0.09
Apr 21, 2026
1.70
1.71
1.70
1.70
1.70
-0.47%
100,164
0.35
Apr 20, 2026
1.71
1.71
1.70
1.71
1.71
+0.23%
45,446
0.16
Rows:
50