tiprankstipranks
Banca Sistema S.p.A. (IT:BST)
:BST
Italy Market
BST
Banca Sistema S.p.A.
RESEARCH TOOLSreports
Want to see IT:BST full AI Analyst Report?

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
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
Apr 17, 2026
1.72
1.72
1.70
1.70
1.70
-0.81%
192,894
0.65
Apr 16, 2026
1.71
1.72
1.71
1.72
1.72
+0.12%
55,597
0.19
Apr 15, 2026
1.71
1.72
1.71
1.72
1.72
+0.47%
120,969
0.40
Apr 14, 2026
1.71
1.72
1.71
1.71
1.71
+0.35%
141,589
0.46
Apr 13, 2026
1.70
1.72
1.70
1.70
1.70
-0.23%
92,904
0.29
Apr 10, 2026
1.72
1.72
1.70
1.71
1.71
-1.27%
109,772
0.35
Apr 09, 2026
1.74
1.74
1.72
1.73
1.73
+0.23%
62,525
0.20
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
+2.20%
637,765
2.08
Mar 18, 2026
1.64
1.66
1.59
1.59
1.59
-2.99%
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
-0.90%
94,281
0.30
Mar 12, 2026
1.70
1.70
1.67
1.67
1.67
-2.51%
136,877
0.44
Rows:
50