Integrated System Credit Consulting Fintech S.p.A. (BIT:ISC)
Italy · Delayed Price · Currency is EUR 0.9460
+0.0460 (5.11%)
At close: Sep 25, 2026
BIT:ISC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.11% | 530 |
| Sep 24, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -0.88% | 6,150 |
| Sep 23, 2026 | 0.88 | 0.91 | 0.86 | 0.91 | 0.91 | -0.66% | 2,031 |
| Sep 22, 2026 | 0.92 | 0.94 | 0.89 | 0.91 | 0.91 | -4.79% | 14,499 |
| Sep 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 18, 2026 | 0.95 | 0.96 | 0.91 | 0.96 | 0.96 | 2.13% | 472 |
| Sep 17, 2026 | 0.94 | 0.96 | 0.90 | 0.94 | 0.94 | -4.67% | 5,120 |
| Sep 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 15, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.07% | 40 |
| Sep 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 10, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | -0.41% | 72 |
| Sep 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.82% | 5,000 |
| Sep 8, 2026 | 0.93 | 0.98 | 0.92 | 0.98 | 0.98 | 1.03% | 1,705 |
| Sep 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.62% | 100 |
| Sep 3, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | -0.61% | 140 |
| Sep 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 1, 2026 | 0.94 | 0.98 | 0.92 | 0.98 | 0.98 | - | 10,444 |
| Aug 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 200 |
| Aug 28, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | -0.82% | 2,230 |
| Aug 27, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 0.82% | 5,200 |
| Aug 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 50 |
| Aug 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 21, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | - | 190 |
| Aug 20, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.20% | 6,040 |
| Aug 19, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 120 |
| Aug 18, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -1.01% | 4,020 |
| Aug 17, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 2.06% | 4,020 |
| Aug 14, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -1.62% | 1,790 |
| Aug 13, 2026 | 0.98 | 0.99 | 0.92 | 0.99 | 0.99 | -0.40% | 30,940 |
| Aug 12, 2026 | 0.88 | 0.99 | 0.88 | 0.99 | 0.99 | 11.24% | 26,493 |
| Aug 11, 2026 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | -0.45% | 701 |
| Aug 10, 2026 | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | -0.22% | 7,136 |
| Aug 7, 2026 | 0.89 | 0.90 | 0.86 | 0.90 | 0.90 | 0.67% | 1,570 |
| Aug 6, 2026 | 0.82 | 0.90 | 0.82 | 0.89 | 0.89 | 7.75% | 70,255 |
| Aug 5, 2026 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 5.63% | 2,679 |
| Aug 4, 2026 | 0.73 | 0.81 | 0.73 | 0.78 | 0.78 | 2.89% | 25,227 |
| Aug 3, 2026 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 2.43% | 6,061 |
| Jul 31, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.39% | 700 |
| Jul 30, 2026 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | 3.23% | 6,520 |
| Jul 29, 2026 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -2.36% | 1,760 |
| Jul 28, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -4.51% | 1,000 |
| Jul 27, 2026 | 0.78 | 0.80 | 0.75 | 0.80 | 0.80 | 0.50% | 7,340 |
| Jul 24, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 23, 2026 | 0.77 | 0.79 | 0.73 | 0.79 | 0.79 | -0.50% | 16,541 |
| Jul 22, 2026 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | 1.01% | 240 |
| Jul 21, 2026 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | -1.25% | 2,101 |
| Jul 20, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | - | 4,200 |