Skip to main content
Integrated System Credit Consulting Fintech S.p.A. (BIT:ISC)
Italy flag Italy · Delayed Price · Currency is EUR
1.110
0.00 (0.00%)
At close: Dec 4, 2025

BIT:ISC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.061.131.061.111.11-7,600
Dec 4, 20251.111.111.111.111.11--
Dec 3, 20251.091.151.051.111.11-1.77%32,625
Dec 2, 20251.091.131.091.131.134.63%7,948
Dec 1, 20251.081.121.061.081.081.41%15,141
Nov 28, 20251.041.071.041.071.07-0.47%1,225
Nov 27, 20251.041.071.041.071.07-0.93%7,690
Nov 26, 20251.081.081.081.081.080.93%500
Nov 25, 20251.041.091.041.071.07-12,397
Nov 24, 20251.071.071.041.071.07-0.93%2,101
Nov 21, 20251.041.081.041.081.080.47%11,359
Nov 20, 20251.061.091.041.081.082.38%5,573
Nov 19, 20251.091.091.031.051.05-3,551
Nov 18, 20251.081.081.051.051.05-3.23%9,315
Nov 17, 20251.091.101.071.091.09-4,210
Nov 14, 20251.091.091.051.091.09-3.56%5,651
Nov 13, 20251.131.141.051.131.131.35%39,031
Nov 12, 20251.101.131.091.111.11-1.33%9,131
Nov 11, 20251.101.131.101.131.13-1,994
Nov 10, 20251.121.141.121.131.13-2,750
Nov 7, 20251.101.141.091.131.13-4.66%22,871
Nov 6, 20251.181.181.131.181.18-1.67%10,795
Nov 5, 20251.131.201.121.201.203.00%11,064
Nov 4, 20251.171.171.171.171.17-0.85%250
Nov 3, 20251.181.191.151.181.181.29%2,075
Oct 31, 20251.161.161.131.161.160.43%325
Oct 30, 20251.141.161.141.161.16-1.28%1,495
Oct 29, 20251.141.171.131.171.17-0.85%2,587
Oct 28, 20251.141.181.141.181.18-200
Oct 27, 20251.171.181.171.181.181.29%6,499
Oct 24, 20251.161.171.101.171.17-0.85%10,845
Oct 23, 20251.151.181.151.181.180.86%1,195
Oct 22, 20251.141.181.141.171.17-1.69%2,394
Oct 21, 20251.151.191.151.191.190.85%3,250
Oct 20, 20251.151.201.151.181.180.43%2,829
Oct 17, 20251.161.191.141.171.172.63%9,406
Oct 16, 20251.221.221.141.141.14-5.39%3,600
Oct 15, 20251.201.231.201.211.215.24%22,000
Oct 14, 20251.191.191.151.151.15-1.29%10,500
Oct 13, 20251.161.161.161.161.16-1,500
Oct 10, 20251.211.211.161.161.16-1.28%5,802
Oct 9, 20251.201.211.161.181.18-1.67%45,143
Oct 8, 20251.201.201.121.201.201.27%42,341
Oct 7, 20251.201.261.171.181.18-1.26%9,107
Oct 6, 20251.161.201.161.201.203.02%23,390
Oct 3, 20251.161.161.161.161.16--
Oct 2, 20251.211.211.131.161.16-2.93%26,253
Oct 1, 20251.181.211.171.201.20-2.05%5,486
Sep 30, 20251.221.261.191.221.22-0.81%12,870
Sep 29, 20251.261.261.171.231.232.50%7,460
Sep 26, 20251.221.291.131.201.20-6.25%40,219
Sep 25, 20251.211.281.211.281.284.92%14,189
Sep 24, 20251.201.231.161.221.22-0.81%4,984
Sep 23, 20251.211.231.191.231.23-2.38%10,245
Sep 22, 20251.221.261.191.261.263.28%38,164
Sep 19, 20251.221.241.191.221.22-1.21%24,900
Sep 18, 20251.141.241.111.241.249.29%22,622
Sep 17, 20251.121.131.091.131.132.73%6,369
Sep 16, 20251.071.131.071.101.102.80%16,572
Sep 15, 20251.061.101.061.071.071.90%26,245
Sep 12, 20251.101.101.051.051.05-3.67%13,233
Sep 11, 20251.101.101.081.091.09-1.80%14,702
Sep 10, 20251.071.111.071.111.111.83%6,850
Sep 9, 20251.081.101.081.091.09-0.91%2,610
Sep 8, 20251.141.151.081.101.10-3.51%38,229
Sep 5, 20251.111.211.111.141.14-0.44%35,531
Sep 4, 20251.151.151.121.151.150.44%9,249
Sep 3, 20251.201.201.111.141.14-4.60%22,053
Sep 2, 20251.201.201.161.201.202.14%3,801
Sep 1, 20251.181.201.171.171.17-2.50%6,682
Aug 29, 20251.241.241.201.201.20-2.44%5,700
Aug 28, 20251.251.251.161.231.23-1.20%20,398
Aug 27, 20251.251.251.221.251.25-0.40%4,240
Aug 26, 20251.231.251.231.251.250.40%3,250
Aug 25, 20251.251.251.251.251.25-0.40%185
Aug 22, 20251.241.251.241.251.251.21%7,400
Aug 21, 20251.221.241.221.241.24-0.40%32,228
Aug 20, 20251.241.241.221.241.240.81%1,600
Aug 19, 20251.261.271.231.231.23-5.02%10,632
Aug 18, 20251.301.361.251.301.30-0.77%24,756
Aug 14, 20251.251.321.201.311.317.85%101,635
Aug 13, 20251.041.211.041.211.2116.35%69,273
Aug 12, 20251.141.141.041.041.04-10.34%129,547
Aug 11, 20251.271.271.161.161.16-9.02%20,040
Aug 8, 20251.301.301.231.281.28-1.16%20,257
Aug 7, 20251.251.301.251.291.294.03%7,245
Aug 6, 20251.241.241.241.241.24-3.50%500
Aug 5, 20251.261.301.161.291.291.18%13,250
Aug 4, 20251.291.311.271.271.27-3.42%7,014
Aug 1, 20251.351.351.291.321.32-2.59%6,350
Jul 31, 20251.341.351.341.351.350.75%373
Jul 30, 20251.321.341.311.341.34-1.47%2,059
Jul 29, 20251.321.361.311.361.360.37%3,700
Jul 28, 20251.361.361.361.361.360.74%400
Jul 25, 20251.361.361.321.351.35-1.82%13,646
Jul 24, 20251.331.371.331.371.372.24%5,667
Jul 23, 20251.361.361.331.341.34-3,100
Jul 22, 20251.371.381.341.341.34-5.63%32,878
Jul 21, 20251.371.421.371.421.42-401
Jul 18, 20251.381.421.361.421.422.53%13,418