TipRanks
Go Ultimate55% OFF

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

IT:BST historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.541.541.521.521.52-1.55%10,4640.56
Oct 29, 20261.531.561.531.541.54+1.45%5,5870.30
Oct 28, 20261.541.541.521.521.52-1.30%6,3720.33
Oct 27, 20261.511.541.511.541.54+0.13%3,2690.16
Oct 26, 20261.531.551.531.541.54+1.99%9,6950.48
Oct 23, 20261.511.521.501.511.51-1.56%23,8691.19
Oct 22, 20261.541.571.511.531.53-2.91%11,7370.59
Oct 21, 20261.581.581.581.581.58+0.51%2910.01
Oct 20, 20261.571.571.541.571.57-1.01%6,5520.31
Oct 19, 20261.591.591.591.591.59+0.76%1210.01
Oct 16, 20261.551.621.541.581.58+1.55%29,8761.39
Oct 15, 20261.601.601.551.551.55-1.90%11,5880.54
Oct 14, 20261.561.581.561.581.58+1.41%7,9680.37
Oct 13, 20261.621.621.561.561.56-1.27%19,1940.90
Oct 12, 20261.581.601.541.581.58+2.73%23,8261.12
Oct 09, 20261.541.571.541.541.54-0.77%7,3580.35
Oct 08, 20261.531.561.531.551.55+1.17%10,7410.51
Oct 07, 20261.541.551.531.531.53-1.79%13,5150.63
Oct 06, 20261.551.561.551.561.56+2.09%5,8490.26
Oct 05, 20261.511.541.511.531.53+1.19%4,4850.19
Oct 02, 20261.511.531.501.511.51-2.33%60,2412.58
Oct 01, 20261.541.561.531.551.55-0.90%16,1700.69
Sep 30, 20261.551.571.541.561.56-0.13%9,4760.40
Sep 29, 20261.561.591.561.561.56+0.00%6,4050.27
Sep 28, 20261.551.591.551.561.56-1.64%12,4130.51
Sep 25, 20261.591.591.591.591.59-0.13%1,8850.07
Sep 24, 20261.561.601.561.591.59-0.25%3,7020.14
Sep 23, 20261.601.601.581.591.59+1.01%4,2920.17
Sep 22, 20261.591.601.581.581.58-1.00%16,0130.62
Sep 21, 20261.621.621.591.591.59+0.50%7,5560.28
Sep 18, 20261.591.721.591.591.59+0.38%65,4362.46
Sep 17, 20261.541.601.541.581.58+1.94%6,0660.22
Sep 16, 20261.601.601.551.551.55+0.65%3,1580.12
Sep 15, 20261.601.601.531.541.54-1.16%9,2560.34
Sep 14, 20261.581.591.491.561.56-1.14%57,9752.14
Sep 11, 20261.571.581.571.581.58+0.38%6,4720.24
Sep 10, 20261.571.591.551.571.57-0.13%18,9400.65
Sep 09, 20261.581.591.571.571.57-0.51%26,0880.88
Sep 08, 20261.581.581.581.581.58-0.25%52,5571.72
Sep 07, 20261.611.611.581.581.58-1.37%18,7590.61
Sep 04, 20261.591.611.591.611.61+1.26%10,2200.32
Sep 03, 20261.621.621.581.591.59-1.73%6,1610.19
Sep 02, 20261.651.651.581.611.61-0.37%4,0960.12
Sep 01, 20261.591.621.581.621.62+1.25%9,0760.25
Aug 31, 20261.611.611.601.601.60+0.00%13,5130.36
Aug 28, 20261.631.631.591.601.60+1.01%20,5080.53
Aug 27, 20261.601.621.581.581.58-0.50%12,3680.32
Aug 26, 20261.611.621.591.591.59+0.38%12,3050.31
Aug 25, 20261.601.601.591.591.59-2.22%53,5761.26
Aug 24, 20261.621.641.581.621.62-1.93%10,7660.24