Integrated System Credit Consulting Fintech S.p.A. (BIT:ISC)
Italy
· Delayed Price · Currency is EUR 1.110
0.00 (0.00%)
At close: Dec 4, 2025
BIT:ISC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 500 |
| Nov 25, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | - | 12,397 |
| Nov 24, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | -0.93% | 2,101 |
| Nov 21, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 0.47% | 11,359 |
| Nov 20, 2025 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 2.38% | 5,573 |
| Nov 19, 2025 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | - | 3,551 |
| Nov 18, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -3.23% | 9,315 |
| Nov 17, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 4,210 |
| Nov 14, 2025 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | -3.56% | 5,651 |
| Nov 13, 2025 | 1.13 | 1.14 | 1.05 | 1.13 | 1.13 | 1.35% | 39,031 |
| Nov 12, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | -1.33% | 9,131 |
| Nov 11, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | - | 1,994 |
| Nov 10, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 2,750 |
| Nov 7, 2025 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | -4.66% | 22,871 |
| Nov 6, 2025 | 1.18 | 1.18 | 1.13 | 1.18 | 1.18 | -1.67% | 10,795 |
| Nov 5, 2025 | 1.13 | 1.20 | 1.12 | 1.20 | 1.20 | 3.00% | 11,064 |
| Nov 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 250 |
| Nov 3, 2025 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 1.29% | 2,075 |
| 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 |