Integrated System Credit Consulting Fintech S.p.A. (BIT:ISC)
Italy · Delayed Price · Currency is EUR 1.240
+0.020 (1.64%)
Last updated: Sep 22, 2025, 10:45 AM CET
BIT:ISC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | -1.21% | 24,900 |
| Sep 18, 2025 | 1.14 | 1.24 | 1.11 | 1.24 | 1.24 | 9.29% | 22,622 |
| Sep 17, 2025 | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 6,369 |
| Sep 16, 2025 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 2.80% | 16,572 |
| Sep 15, 2025 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 1.90% | 26,245 |
| Sep 12, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 13,233 |
| Sep 11, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -1.80% | 14,702 |
| Sep 10, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 6,850 |
| Sep 9, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 2,610 |
| Sep 8, 2025 | 1.14 | 1.15 | 1.08 | 1.10 | 1.10 | -3.51% | 38,229 |
| Sep 5, 2025 | 1.11 | 1.21 | 1.11 | 1.14 | 1.14 | -0.44% | 35,531 |
| Sep 4, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 0.44% | 9,249 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -4.60% | 22,053 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | 2.14% | 3,801 |
| Sep 1, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 6,682 |
| Aug 29, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 5,700 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.16 | 1.23 | 1.23 | -1.20% | 20,398 |
| Aug 27, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -0.40% | 4,240 |
| Aug 26, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.40% | 3,250 |
| Aug 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 185 |
| Aug 22, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.21% | 7,400 |
| Aug 21, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -0.40% | 32,228 |
| Aug 20, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 1,600 |
| Aug 19, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -5.02% | 10,632 |
| Aug 18, 2025 | 1.30 | 1.36 | 1.25 | 1.30 | 1.30 | -0.77% | 24,756 |
| Aug 14, 2025 | 1.25 | 1.32 | 1.20 | 1.31 | 1.31 | 7.85% | 101,635 |
| Aug 13, 2025 | 1.04 | 1.21 | 1.04 | 1.21 | 1.21 | 16.35% | 69,273 |
| Aug 12, 2025 | 1.14 | 1.14 | 1.04 | 1.04 | 1.04 | -10.34% | 129,547 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.16 | 1.16 | 1.16 | -9.02% | 20,040 |
| Aug 8, 2025 | 1.30 | 1.30 | 1.23 | 1.28 | 1.28 | -1.16% | 20,257 |
| Aug 7, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 4.03% | 7,245 |
| Aug 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.50% | 500 |
| Aug 5, 2025 | 1.26 | 1.30 | 1.16 | 1.29 | 1.29 | 1.18% | 13,250 |
| Aug 4, 2025 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -3.42% | 7,014 |
| Aug 1, 2025 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -2.59% | 6,350 |
| Jul 31, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 373 |
| Jul 30, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | -1.47% | 2,059 |
| Jul 29, 2025 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 0.37% | 3,700 |
| Jul 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 400 |
| Jul 25, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -1.82% | 13,646 |
| Jul 24, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 5,667 |
| Jul 23, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | - | 3,100 |
| Jul 22, 2025 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -5.63% | 32,878 |
| Jul 21, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | - | 401 |
| Jul 18, 2025 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 2.53% | 13,418 |
| Jul 17, 2025 | 1.37 | 1.40 | 1.34 | 1.39 | 1.39 | -2.81% | 15,249 |
| Jul 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 15, 2025 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 3,099 |
| Jul 14, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | -0.71% | 14,262 |
| Jul 11, 2025 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | -0.35% | 13,874 |