Sys-dat S.P.A. (IT:SYS)
:SYS
Time Period
3M
Events
Historical Prices
Rows:
Apr 02, 2026
4.98
5.16
4.98
5.14
5.14
+0.78%
51,782
1.12
Apr 01, 2026
5.22
5.26
4.97
5.10
5.10
-0.39%
61,411
1.36
Mar 31, 2026
4.96
5.24
4.96
5.12
5.12
+3.23%
27,630
0.61
Mar 30, 2026
5.06
5.10
4.93
4.96
4.96
-0.80%
17,764
0.39
Mar 27, 2026
4.99
5.08
4.88
5.00
5.00
+1.63%
45,152
1.02
Mar 26, 2026
4.85
5.06
4.71
4.92
4.92
+3.36%
46,019
1.04
Mar 25, 2026
4.92
5.10
4.76
4.76
4.76
-3.25%
61,645
1.42
Mar 24, 2026
4.65
4.92
4.65
4.92
4.92
+5.81%
42,449
0.99
Mar 23, 2026
4.38
4.75
4.38
4.65
4.65
+6.16%
29,386
0.68
Mar 20, 2026
4.71
4.71
4.28
4.38
4.38
-6.41%
56,372
1.33
Mar 19, 2026
4.68
4.75
4.53
4.68
4.68
+1.30%
35,430
0.83
Mar 18, 2026
4.70
4.72
4.62
4.62
4.62
-0.86%
29,529
0.70
Mar 17, 2026
4.76
4.82
4.62
4.66
4.66
-0.64%
84,880
2.07
Mar 16, 2026
4.47
4.85
4.47
4.69
4.69
+3.53%
38,153
0.94
Mar 13, 2026
4.90
4.90
4.53
4.53
4.53
-7.36%
87,285
2.22
Mar 12, 2026
4.86
4.92
4.70
4.89
4.89
+0.41%
143,389
3.86
Mar 11, 2026
4.70
5.06
4.63
4.87
4.87
+3.62%
236,121
7.02
Mar 10, 2026
5.00
5.00
4.62
4.70
4.70
+1.95%
38,384
1.15
Mar 09, 2026
4.72
4.72
4.56
4.61
4.61
-1.91%
25,094
0.76
Mar 06, 2026
4.57
4.74
4.57
4.70
4.70
+1.73%
18,771
0.57
Mar 05, 2026
4.60
4.67
4.52
4.62
4.62
-0.43%
23,310
0.71
Mar 04, 2026
4.60
4.75
4.44
4.64
4.64
+1.98%
44,626
1.38
Mar 03, 2026
4.67
4.68
4.42
4.55
4.55
-4.81%
44,879
1.41
Mar 02, 2026
4.66
4.79
4.66
4.78
4.78
+0.63%
28,488
0.90
Feb 27, 2026
4.82
4.93
4.68
4.75
4.75
+0.64%
56,374
1.77
Feb 26, 2026
4.69
4.80
4.68
4.72
4.72
+1.29%
111,205
3.61
Feb 25, 2026
4.69
4.77
4.59
4.66
4.66
-2.31%
75,344
2.52
Feb 24, 2026
5.00
5.02
4.63
4.77
4.77
-4.60%
157,894
5.71
Feb 23, 2026
5.14
5.14
4.92
5.00
5.00
-3.47%
32,222
1.18
Feb 20, 2026
5.30
5.30
5.10
5.18
5.18
+0.78%
21,666
0.79
Feb 19, 2026
5.34
5.34
5.12
5.14
5.14
-1.53%
56,287
2.10
Feb 18, 2026
5.10
5.22
4.96
5.22
5.22
+5.24%
33,685
1.27
Feb 17, 2026
4.93
5.04
4.93
4.96
4.96
-3.13%
7,424
0.28
Feb 16, 2026
5.04
5.04
4.83
4.93
4.93
-3.71%
26,067
0.95
Feb 13, 2026
5.04
5.12
5.02
5.12
5.12
+2.40%
8,774
0.32
Feb 12, 2026
5.30
5.30
4.92
5.00
5.00
-3.47%
149,008
5.68
Feb 11, 2026
5.52
5.60
5.18
5.18
5.18
-4.07%
203,051
8.63
Feb 10, 2026
5.52
5.60
5.34
5.40
5.40
-2.17%
25,119
1.04
Feb 09, 2026
5.62
5.86
5.52
5.52
5.52
-3.50%
121,675
5.35
Feb 06, 2026
5.62
5.74
5.44
5.72
5.72
+1.42%
38,056
1.68
Feb 05, 2026
5.96
5.96
5.64
5.64
5.64
-5.37%
32,064
1.24
Feb 04, 2026
6.22
6.48
5.94
5.96
5.96
-5.70%
56,684
2.27
Feb 03, 2026
6.32
6.32
6.26
6.32
6.32
0.00%
3,547
0.14
Feb 02, 2026
6.32
6.44
6.30
6.32
6.32
0.00%
9,193
0.37
Jan 30, 2026
6.32
6.44
6.32
6.32
6.32
0.00%
10,383
0.41
Jan 29, 2026
6.36
6.44
6.20
6.32
6.32
-0.63%
22,501
0.90
Jan 28, 2026
6.54
6.54
6.34
6.36
6.36
+0.63%
2,705
0.11
Jan 27, 2026
6.44
6.46
6.26
6.32
6.32
-0.63%
3,860
0.15
Jan 26, 2026
6.42
6.42
6.32
6.36
6.36
-0.63%
7,878
0.31
Jan 23, 2026
6.48
6.58
6.38
6.40
6.40
-1.23%
9,803
0.39
Rows: