Integrated System Credit Consulting Fintech S.p.A. (BIT:ISC)
Italy · Delayed Price · Currency is EUR 1.160
+0.005 (0.43%)
At close: Oct 31, 2025
BIT:ISC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | 0.43% | 325 |
| Oct 30, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -1.28% | 1,495 |
| Oct 29, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | -0.85% | 2,587 |
| Oct 28, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | - | 200 |
| Oct 27, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.29% | 6,499 |
| Oct 24, 2025 | 1.16 | 1.17 | 1.10 | 1.17 | 1.17 | -0.85% | 10,845 |
| Oct 23, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.86% | 1,195 |
| Oct 22, 2025 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | -1.69% | 2,394 |
| Oct 21, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 3,250 |
| Oct 20, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 0.43% | 2,829 |
| Oct 17, 2025 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 9,406 |
| Oct 16, 2025 | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -5.39% | 3,600 |
| Oct 15, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 5.24% | 22,000 |
| Oct 14, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -1.29% | 10,500 |
| Oct 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,500 |
| Oct 10, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -1.28% | 5,802 |
| Oct 9, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -1.67% | 45,143 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.12 | 1.20 | 1.20 | 1.27% | 42,341 |
| Oct 7, 2025 | 1.20 | 1.26 | 1.17 | 1.18 | 1.18 | -1.26% | 9,107 |
| Oct 6, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.02% | 23,390 |
| Oct 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 2, 2025 | 1.21 | 1.21 | 1.13 | 1.16 | 1.16 | -2.93% | 26,253 |
| Oct 1, 2025 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | -2.05% | 5,486 |
| Sep 30, 2025 | 1.22 | 1.26 | 1.19 | 1.22 | 1.22 | -0.81% | 12,870 |
| Sep 29, 2025 | 1.26 | 1.26 | 1.17 | 1.23 | 1.23 | 2.50% | 7,460 |
| Sep 26, 2025 | 1.22 | 1.29 | 1.13 | 1.20 | 1.20 | -6.25% | 40,219 |
| Sep 25, 2025 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 4.92% | 14,189 |
| Sep 24, 2025 | 1.20 | 1.23 | 1.16 | 1.22 | 1.22 | -0.81% | 4,984 |
| Sep 23, 2025 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | -2.38% | 10,245 |
| Sep 22, 2025 | 1.22 | 1.26 | 1.19 | 1.26 | 1.26 | 3.28% | 38,164 |
| 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 |