Integrated System Credit Consulting Fintech S.p.A. (BIT:ISC)
Italy · Delayed Price · Currency is EUR 1.160
-0.115 (-9.02%)
At close: Aug 11, 2025, 5:30 PM CET
BIT:ISC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.14 | 1.14 | 1.04 | 1.08 | - | -7.33% | 90,793 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.16 | 1.16 | - | -9.02% | 20,040 |
| Aug 8, 2025 | 1.30 | 1.30 | 1.23 | 1.28 | - | -1.16% | 20,257 |
| Aug 7, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | - | 4.03% | 7,245 |
| Aug 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -3.50% | 500 |
| Aug 5, 2025 | 1.26 | 1.30 | 1.16 | 1.29 | - | 1.18% | 13,250 |
| Aug 4, 2025 | 1.29 | 1.31 | 1.27 | 1.27 | - | -3.42% | 7,014 |
| Aug 1, 2025 | 1.35 | 1.35 | 1.29 | 1.32 | - | -2.59% | 6,350 |
| Jul 31, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | - | 0.75% | 373 |
| Jul 30, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | - | -1.47% | 2,059 |
| Jul 29, 2025 | 1.32 | 1.36 | 1.31 | 1.36 | - | 0.37% | 3,700 |
| Jul 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | 0.74% | 400 |
| Jul 25, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | - | -1.82% | 13,646 |
| Jul 24, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | - | 2.24% | 5,667 |
| Jul 23, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | - | - | 3,100 |
| Jul 22, 2025 | 1.37 | 1.38 | 1.34 | 1.34 | - | -5.63% | 32,878 |
| Jul 21, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | - | - | 401 |
| Jul 18, 2025 | 1.38 | 1.42 | 1.36 | 1.42 | - | 2.53% | 13,418 |
| Jul 17, 2025 | 1.37 | 1.40 | 1.34 | 1.39 | - | -2.81% | 15,249 |
| Jul 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | - |
| Jul 15, 2025 | 1.39 | 1.43 | 1.38 | 1.43 | - | 1.42% | 3,099 |
| Jul 14, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | - | -0.71% | 14,262 |
| Jul 11, 2025 | 1.41 | 1.44 | 1.40 | 1.42 | - | -0.35% | 13,874 |
| Jul 10, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | - | -3.40% | 9,569 |
| Jul 9, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | - | -2.97% | 5,171 |
| Jul 8, 2025 | 1.48 | 1.52 | 1.42 | 1.52 | - | 4.48% | 6,320 |
| Jul 7, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | - | -3.01% | 3,159 |
| Jul 4, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | - | -2.92% | 1,794 |
| Jul 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | -0.32% | 324 |
| Jul 2, 2025 | 1.52 | 1.58 | 1.52 | 1.55 | - | 4.39% | 1,680 |
| Jul 1, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | - | -1.66% | 10,610 |
| Jun 30, 2025 | 1.49 | 1.53 | 1.46 | 1.51 | - | 0.67% | 6,242 |
| Jun 27, 2025 | 1.50 | 1.50 | 1.37 | 1.50 | - | -1.97% | 8,331 |
| Jun 26, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | - | 2.01% | 7,577 |
| Jun 25, 2025 | 1.58 | 1.59 | 1.50 | 1.50 | - | -4.47% | 4,568 |
| Jun 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | - |
| Jun 23, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | - | 1.62% | 1,852 |
| Jun 20, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | -2.53% | 1,000 |
| Jun 19, 2025 | 1.52 | 1.58 | 1.50 | 1.58 | - | -0.63% | 3,033 |
| Jun 18, 2025 | 1.52 | 1.60 | 1.52 | 1.59 | - | -0.31% | 15,611 |
| Jun 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Jun 16, 2025 | 1.59 | 1.60 | 1.52 | 1.60 | - | -1.54% | 6,736 |
| Jun 13, 2025 | 1.56 | 1.62 | 1.53 | 1.62 | - | 3.18% | 5,442 |
| Jun 12, 2025 | 1.57 | 1.62 | 1.57 | 1.57 | - | -2.48% | 5,623 |
| Jun 11, 2025 | 1.59 | 1.61 | 1.58 | 1.61 | - | -1.23% | 5,050 |
| Jun 10, 2025 | 1.58 | 1.66 | 1.58 | 1.63 | - | 4.49% | 5,354 |
| Jun 9, 2025 | 1.58 | 1.58 | 1.53 | 1.56 | - | -2.19% | 5,109 |
| Jun 6, 2025 | 1.64 | 1.64 | 1.52 | 1.60 | - | 0.31% | 6,292 |
| Jun 5, 2025 | 1.68 | 1.68 | 1.59 | 1.59 | - | -2.15% | 12,794 |
| Jun 4, 2025 | 1.68 | 1.69 | 1.63 | 1.63 | - | -3.27% | 7,254 |