tiprankstipranks
System1 Group PLC (DE:BBA)
FRANKFURT:BBA
Germany Market
BBA
System1
RESEARCH TOOLSreports

System1 (BBA) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
3.62
3.62
3.62
3.62
3.62
0.00%
0
0.00
Sep 03, 2026
3.62
3.62
3.62
3.62
3.62
-0.52%
0
0.00
Sep 02, 2026
3.64
3.64
3.64
3.64
3.64
0.00%
0
0.00
Sep 01, 2026
3.64
3.64
3.64
3.64
3.64
0.00%
0
0.00
Aug 31, 2026
3.64
3.64
3.64
3.64
3.64
0.00%
0
0.00
Aug 28, 2026
3.64
3.64
3.64
3.64
3.64
0.00%
0
0.00
Aug 27, 2026
3.64
3.64
3.64
3.64
3.64
0.00%
0
0.00
Aug 26, 2026
3.64
3.64
3.64
3.64
3.64
0.00%
0
0.00
Aug 25, 2026
3.64
3.64
3.64
3.64
3.64
+1.65%
0
0.00
Aug 24, 2026
3.58
3.58
3.58
3.58
3.58
-4.28%
0
0.00
Aug 21, 2026
3.58
3.74
3.58
3.74
3.74
+4.47%
1,000
33.16
Aug 20, 2026
3.58
3.58
3.58
3.58
3.58
+1.70%
0
0.00
Aug 19, 2026
3.52
3.52
3.52
3.52
3.52
-0.56%
0
0.00
Aug 18, 2026
3.54
3.54
3.54
3.54
3.54
0.00%
0
0.00
Aug 17, 2026
3.54
3.54
3.54
3.54
3.54
0.00%
0
0.00
Aug 14, 2026
3.54
3.54
3.54
3.54
3.54
0.00%
0
0.00
Aug 13, 2026
3.54
3.54
3.54
3.54
3.54
0.00%
0
0.00
Aug 12, 2026
3.54
3.54
3.54
3.54
3.54
0.00%
0
0.00
Aug 11, 2026
3.54
3.54
3.54
3.54
3.54
+0.57%
0
0.00
Aug 10, 2026
3.52
3.52
3.52
3.52
3.52
0.00%
0
0.00
Aug 07, 2026
3.52
3.52
3.52
3.52
3.52
0.00%
0
0.00
Aug 06, 2026
3.52
3.52
3.52
3.52
3.52
0.00%
0
0.00
Aug 05, 2026
3.52
3.52
3.52
3.52
3.52
0.00%
0
0.00
Aug 04, 2026
3.52
3.52
3.52
3.52
3.52
0.00%
0
0.00
Aug 03, 2026
3.52
3.52
3.52
3.52
3.52
0.00%
0
0.00
Jul 31, 2026
3.52
3.52
3.52
3.52
3.52
-6.38%
0
0.00
Jul 30, 2026
3.76
3.76
3.76
3.76
3.76
0.00%
0
0.00
Jul 29, 2026
3.76
3.76
3.76
3.76
3.76
0.00%
0
0.00
Jul 28, 2026
3.76
3.76
3.76
3.76
3.76
0.00%
0
0.00
Jul 27, 2026
3.76
3.76
3.76
3.76
3.76
0.00%
0
0.00
Jul 24, 2026
3.76
3.76
3.76
3.76
3.76
-0.53%
0
0.00
Jul 23, 2026
3.78
3.78
3.78
3.78
3.78
-4.06%
0
0.00
Jul 22, 2026
3.58
3.94
3.58
3.94
3.94
+9.44%
1,900
460.38
Jul 21, 2026
3.60
3.60
3.60
3.60
3.60
0.00%
0
0.00
Jul 20, 2026
3.60
3.60
3.60
3.60
3.60
+1.12%
0
0.00
Jul 17, 2026
3.56
3.56
3.56
3.56
3.56
0.00%
0
0.00
Jul 16, 2026
3.56
3.56
3.56
3.56
3.56
+0.56%
0
0.00
Jul 15, 2026
3.54
3.54
3.54
3.54
3.54
+3.51%
0
0.00
Jul 14, 2026
3.42
3.42
3.42
3.42
3.42
+3.01%
0
0.00
Jul 13, 2026
3.32
3.32
3.32
3.32
3.32
0.00%
0
0.00
Jul 10, 2026
3.32
3.32
3.32
3.32
3.32
+0.61%
0
0.00
Jul 09, 2026
3.30
3.30
3.30
3.30
3.30
-2.94%
0
0.00
Jul 08, 2026
3.40
3.40
3.40
3.40
3.40
+0.59%
0
0.00
Jul 07, 2026
3.38
3.38
3.38
3.38
3.38
0.00%
0
0.00
Jul 06, 2026
3.38
3.38
3.38
3.38
3.38
0.00%
0
0.00
Jul 03, 2026
3.38
3.38
3.38
3.38
3.38
0.00%
0
0.00
Jul 02, 2026
3.38
3.38
3.38
3.38
3.38
+0.60%
0
0.00
Jul 01, 2026
3.36
3.36
3.36
3.36
3.36
+0.60%
0
0.00
Jun 30, 2026
3.34
3.34
3.34
3.34
3.34
0.00%
0
0.00
Jun 29, 2026
3.34
3.34
3.34
3.34
3.34
-4.57%
0
0.00
Rows:
50