Banca Sistema S.p.A. (0R9H.L) LSE

1.67

-0.01(-0.59%)

Updated at December 04 12:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.67	1.67	1.67	1.67	1.67	30
December 03, 2025	1.69	1.68	1.68	1.69	1.68	1,801
December 02, 2025	1.69	1.69	1.69	1.69	1.69	816
December 01, 2025	1.69	1.7	1.7	1.7	1.69	1,925
November 28, 2025	1.69	1.69	1.69	1.69	1.69	592
November 27, 2025	1.71	1.71	1.71	1.71	1.71	2,800
November 26, 2025	1.72	1.72	1.72	1.72	1.72	147
November 17, 2025	1.72	1.72	1.72	1.72	1.72	844
November 14, 2025	1.61	1.61	1.61	1.61	1.61	2,037
November 13, 2025	1.67	1.67	1.67	1.67	1.67	15,627
November 10, 2025	1.62	1.64	1.64	1.64	1.62	5,580
October 31, 2025	1.57	1.56	1.56	1.57	1.56	183
October 29, 2025	1.58	1.58	1.58	1.58	1.58	1,504
October 20, 2025	1.53	1.54	1.54	1.54	1.52	22,291
October 15, 2025	1.56	1.56	1.56	1.56	1.56	2,000
October 10, 2025	1.59	1.57	1.57	1.59	1.57	4,100
October 06, 2025	1.62	1.62	1.62	1.62	1.62	20,550
October 03, 2025	1.58	1.58	1.58	1.58	1.58	6,000
October 02, 2025	1.57	1.56	1.56	1.57	1.56	5,000
October 01, 2025	1.57	1.57	1.57	1.57	1.57	10,000
September 30, 2025	1.57	1.57	1.57	1.57	1.57	372
September 23, 2025	1.56	1.57	1.57	1.57	1.56	9,230
September 15, 2025	1.62	1.62	1.62	1.62	1.62	9
September 05, 2025	1.62	1.62	1.62	1.62	1.62	3,489
August 27, 2025	1.67	1.67	1.67	1.67	1.67	2,000
August 26, 2025	1.68	1.68	1.68	1.68	1.68	1,204
August 21, 2025	1.71	1.7	1.7	1.71	1.7	4,332
August 20, 2025	1.72	1.72	1.72	1.72	1.72	4,045
August 19, 2025	1.73	1.73	1.73	1.73	1.73	555
August 12, 2025	1.73	1.73	1.73	1.73	1.73	559
August 08, 2025	1.73	1.73	1.73	1.73	1.73	2,507
August 06, 2025	1.75	1.75	1.75	1.75	1.75	10
August 05, 2025	1.76	1.76	1.76	1.76	1.76	10