Integrated System Credit Consulting Fintech S.p.A. (BIT:ISC)
Italy · Delayed Price · Currency is EUR 1.010
0.00 (0.00%)
At close: Feb 11, 2026
BIT:ISC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | - | 10,250 |
| Feb 10, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -3.35% | 8,870 |
| Feb 9, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | - | 31,387 |
| Feb 6, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.95% | 1,800 |
| Feb 5, 2026 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -1.40% | 14,251 |
| Feb 4, 2026 | 1.12 | 1.12 | 1.02 | 1.07 | 1.07 | 4.90% | 42,186 |
| Feb 3, 2026 | 1.15 | 1.15 | 1.01 | 1.02 | 1.02 | -2.86% | 16,999 |
| Feb 2, 2026 | 0.99 | 1.05 | 0.96 | 1.05 | 1.05 | 8.25% | 51,802 |
| Jan 30, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -0.82% | 6,838 |
| Jan 29, 2026 | 1.05 | 1.10 | 0.96 | 0.98 | 0.98 | -4.12% | 118,387 |
| Jan 28, 2026 | 0.87 | 1.02 | 0.87 | 1.02 | 1.02 | 17.24% | 128,139 |
| Jan 27, 2026 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | -0.91% | 4,154 |
| Jan 26, 2026 | 0.84 | 0.90 | 0.84 | 0.88 | 0.88 | 2.57% | 20,313 |
| Jan 23, 2026 | 0.84 | 0.86 | 0.81 | 0.86 | 0.86 | 5.42% | 18,153 |
| Jan 22, 2026 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -4.92% | 22,695 |
| Jan 21, 2026 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 1.91% | 12,835 |
| Jan 20, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -2.56% | 18,193 |
| Jan 19, 2026 | 0.85 | 0.88 | 0.83 | 0.86 | 0.86 | -1.60% | 9,574 |
| Jan 16, 2026 | 0.88 | 0.91 | 0.86 | 0.87 | 0.87 | -2.24% | 8,550 |
| Jan 15, 2026 | 0.87 | 0.90 | 0.82 | 0.89 | 0.89 | 3.95% | 36,450 |
| Jan 14, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -1.83% | 11,852 |
| Jan 13, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | -0.23% | 6,564 |
| Jan 12, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | -1.79% | 61,164 |
| Jan 9, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -2.83% | 18,234 |
| Jan 8, 2026 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -3.36% | 23,693 |
| Jan 7, 2026 | 0.90 | 0.97 | 0.90 | 0.95 | 0.95 | 3.70% | 32,479 |
| Jan 6, 2026 | 0.95 | 0.95 | 0.87 | 0.92 | 0.92 | - | 4,491 |
| Jan 5, 2026 | 0.93 | 0.97 | 0.90 | 0.92 | 0.92 | - | 41,949 |
| Jan 2, 2026 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -5.17% | 21,722 |
| Dec 30, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | 1.89% | 17,176 |
| Dec 29, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 22,361 |
| Dec 23, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -4.43% | 23,792 |
| Dec 22, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -0.98% | 19,679 |
| Dec 19, 2025 | 1.02 | 1.06 | 0.98 | 1.03 | 1.03 | -3.30% | 91,701 |
| Dec 18, 2025 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 8,544 |
| Dec 17, 2025 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | 1.42% | 15,011 |
| Dec 16, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -2.31% | 10,958 |
| Dec 15, 2025 | 1.09 | 1.12 | 1.06 | 1.08 | 1.08 | -2.26% | 6,668 |
| Dec 12, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 2.79% | 1,710 |
| Dec 11, 2025 | 1.07 | 1.13 | 1.06 | 1.08 | 1.08 | -3.59% | 12,580 |
| Dec 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 9, 2025 | 1.07 | 1.13 | 1.05 | 1.12 | 1.12 | 0.45% | 15,327 |
| Dec 8, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | - | 700 |
| Dec 5, 2025 | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | - | 7,600 |
| Dec 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 3, 2025 | 1.09 | 1.15 | 1.05 | 1.11 | 1.11 | -1.77% | 32,625 |
| Dec 2, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 4.63% | 7,948 |
| Dec 1, 2025 | 1.08 | 1.12 | 1.06 | 1.08 | 1.08 | 1.41% | 15,141 |
| Nov 28, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | -0.47% | 1,225 |
| Nov 27, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | -0.93% | 7,690 |