Integrated System Credit Consulting Fintech S.p.A. ISC
MIL · Italy · Commercial Services
€0.8880-0.01 (-1.33%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.90 | -2.17% | €0.92 | €0.94 | €0.88 | 9.07K |
| 2026-09-29 | €0.92 | 0.00% | €0.91 | €0.92 | €0.88 | 18.94K |
| 2026-09-28 | €0.92 | -2.75% | €0.89 | €0.92 | €0.89 | 110 |
| 2026-09-25 | €0.95 | +5.11% | €0.90 | €0.95 | €0.90 | 530 |
| 2026-09-24 | €0.90 | -0.88% | €0.87 | €0.90 | €0.87 | 6.15K |
| 2026-09-23 | €0.91 | -0.66% | €0.88 | €0.91 | €0.86 | 2.03K |
| 2026-09-22 | €0.91 | -4.79% | €0.92 | €0.94 | €0.89 | 14.50K |
| 2026-09-21 | €0.96 | 0.00% | €0.96 | €0.96 | €0.96 | 0 |
| 2026-09-18 | €0.96 | +2.13% | €0.95 | €0.96 | €0.91 | 472 |
| 2026-09-17 | €0.94 | -4.67% | €0.94 | €0.96 | €0.90 | 5.12K |
| 2026-09-16 | €0.99 | 0.00% | €0.99 | €0.99 | €0.99 | 0 |
| 2026-09-15 | €0.99 | +2.07% | €0.97 | €0.99 | €0.97 | 40 |
| 2026-09-14 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 0 |
| 2026-09-11 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 0 |
| 2026-09-10 | €0.97 | -0.41% | €0.93 | €0.97 | €0.93 | 72 |
| 2026-09-09 | €0.97 | -0.82% | €0.97 | €0.97 | €0.97 | 5.00K |
| 2026-09-08 | €0.98 | +1.03% | €0.93 | €0.98 | €0.92 | 1.71K |
| 2026-09-07 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 0 |
| 2026-09-04 | €0.97 | -0.62% | €0.97 | €0.97 | €0.97 | 100 |
| 2026-09-03 | €0.97 | -0.61% | €0.93 | €0.97 | €0.93 | 140 |
| 2026-09-02 | €0.98 | 0.00% | €0.98 | €0.98 | €0.98 | 0 |
| 2026-09-01 | €0.98 | 0.00% | €0.94 | €0.98 | €0.92 | 10.44K |
| 2026-08-31 | €0.98 | +1.03% | €0.98 | €0.98 | €0.98 | 200 |
| 2026-08-28 | €0.97 | -0.82% | €0.93 | €0.97 | €0.93 | 2.23K |
| 2026-08-27 | €0.98 | +0.82% | €0.94 | €0.98 | €0.94 | 5.20K |
| 2026-08-26 | €0.97 | -1.02% | €0.97 | €0.97 | €0.97 | 50 |
| 2026-08-25 | €0.98 | 0.00% | €0.98 | €0.98 | €0.98 | 0 |
| 2026-08-24 | €0.98 | 0.00% | €0.98 | €0.98 | €0.98 | 0 |
| 2026-08-21 | €0.98 | 0.00% | €0.98 | €0.98 | €0.95 | 190 |
| 2026-08-20 | €0.98 | +0.20% | €0.97 | €0.98 | €0.97 | 6.04K |
| 2026-08-19 | €0.98 | -0.20% | €0.97 | €0.98 | €0.97 | 120 |
| 2026-08-18 | €0.98 | -1.01% | €0.99 | €0.99 | €0.95 | 4.02K |
| 2026-08-17 | €0.99 | +2.06% | €0.97 | €0.99 | €0.95 | 4.02K |
| 2026-08-14 | €0.97 | -1.62% | €0.98 | €0.99 | €0.95 | 1.79K |
| 2026-08-13 | €0.99 | -0.40% | €0.98 | €0.99 | €0.92 | 30.94K |
| 2026-08-12 | €0.99 | +11.24% | €0.88 | €0.99 | €0.88 | 26.49K |
| 2026-08-11 | €0.89 | -0.45% | €0.86 | €0.90 | €0.86 | 701 |
| 2026-08-10 | €0.89 | -0.22% | €0.89 | €0.89 | €0.85 | 7.14K |
| 2026-08-07 | €0.90 | +0.67% | €0.89 | €0.90 | €0.86 | 1.57K |
| 2026-08-06 | €0.89 | +7.75% | €0.82 | €0.90 | €0.82 | 70.26K |
| 2026-08-05 | €0.83 | +5.63% | €0.80 | €0.84 | €0.80 | 2.68K |
| 2026-08-04 | €0.78 | +2.89% | €0.73 | €0.81 | €0.73 | 25.23K |
| 2026-08-03 | €0.76 | +2.43% | €0.76 | €0.76 | €0.74 | 6.06K |
| 2026-07-31 | €0.74 | -3.39% | €0.74 | €0.74 | €0.74 | 700 |
| 2026-07-30 | €0.77 | +3.23% | €0.77 | €0.78 | €0.75 | 6.52K |
| 2026-07-29 | €0.74 | -2.36% | €0.79 | €0.79 | €0.74 | 1.76K |
| 2026-07-28 | €0.76 | -4.51% | €0.76 | €0.76 | €0.76 | 1.00K |
| 2026-07-27 | €0.80 | +0.50% | €0.78 | €0.80 | €0.75 | 7.34K |
| 2026-07-24 | €0.79 | 0.00% | €0.79 | €0.79 | €0.79 | 0 |
| 2026-07-23 | €0.79 | -0.50% | €0.77 | €0.79 | €0.73 | 16.54K |
| 2026-07-22 | €0.80 | +1.01% | €0.80 | €0.80 | €0.77 | 240 |
| 2026-07-21 | €0.79 | -1.25% | €0.79 | €0.80 | €0.77 | 2.10K |
| 2026-07-20 | €0.80 | 0.00% | €0.78 | €0.80 | €0.78 | 4.20K |
| 2026-07-17 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 0 |
| 2026-07-16 | €0.80 | 0.00% | €0.76 | €0.80 | €0.76 | 6.48K |
| 2026-07-15 | €0.80 | +1.27% | €0.77 | €0.80 | €0.76 | 2.83K |
| 2026-07-14 | €0.79 | 0.00% | €0.76 | €0.79 | €0.76 | 240 |
| 2026-07-13 | €0.79 | -0.25% | €0.77 | €0.79 | €0.77 | 2.17K |
| 2026-07-10 | €0.79 | -1.00% | €0.77 | €0.80 | €0.77 | 6.52K |
| 2026-07-09 | €0.80 | 0.00% | €0.81 | €0.81 | €0.77 | 3.53K |
| 2026-07-08 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 150 |
| 2026-07-07 | €0.80 | 0.00% | €0.82 | €0.82 | €0.80 | 540 |
| 2026-07-06 | €0.80 | 0.00% | €0.81 | €0.81 | €0.80 | 6.28K |
| 2026-07-03 | €0.80 | -5.88% | €0.86 | €0.86 | €0.80 | 16.99K |
| 2026-07-02 | €0.85 | +1.19% | €0.84 | €0.86 | €0.84 | 4.71K |
| 2026-07-01 | €0.84 | -0.47% | €0.81 | €0.84 | €0.80 | 53.86K |
| 2026-06-30 | €0.84 | -0.47% | €0.86 | €0.87 | €0.83 | 3.68K |
| 2026-06-29 | €0.85 | -3.64% | €0.85 | €0.85 | €0.85 | 600 |
| 2026-06-26 | €0.88 | -1.12% | €0.86 | €0.89 | €0.85 | 3.29K |
| 2026-06-25 | €0.89 | -1.11% | €0.87 | €0.90 | €0.86 | 1.34K |
| 2026-06-24 | €0.90 | -3.02% | €0.87 | €0.90 | €0.87 | 3.02K |
| 2026-06-23 | €0.93 | +1.98% | €0.87 | €0.93 | €0.87 | 2.54K |
| 2026-06-22 | €0.91 | 0.00% | €0.91 | €0.91 | €0.91 | 100 |
| 2026-06-19 | €0.91 | 0.00% | €0.91 | €0.91 | €0.91 | 0 |
| 2026-06-18 | €0.91 | -0.22% | €0.88 | €0.91 | €0.84 | 9.52K |
| 2026-06-17 | €0.91 | +0.22% | €0.91 | €0.91 | €0.91 | 300 |
| 2026-06-16 | €0.91 | +3.41% | €0.91 | €0.91 | €0.87 | 2.26K |
| 2026-06-15 | €0.88 | -0.23% | €0.92 | €0.92 | €0.88 | 3.59K |
| 2026-06-12 | €0.88 | -4.13% | €0.88 | €0.88 | €0.84 | 3.02K |
| 2026-06-11 | €0.92 | +5.02% | €0.91 | €0.92 | €0.88 | 8.06K |
| 2026-06-10 | €0.88 | -8.75% | €0.93 | €0.93 | €0.88 | 4.14K |
| 2026-06-09 | €0.96 | 0.00% | €0.96 | €0.96 | €0.96 | 0 |
| 2026-06-08 | €0.96 | +1.05% | €0.96 | €0.96 | €0.96 | 1.50K |
| 2026-06-05 | €0.95 | +3.94% | €0.91 | €0.95 | €0.91 | 6.50K |
| 2026-06-04 | €0.91 | +1.56% | €0.89 | €0.92 | €0.88 | 870 |
| 2026-06-03 | €0.90 | -2.17% | €0.90 | €0.94 | €0.90 | 5.28K |
| 2026-06-02 | €0.92 | -1.08% | €0.90 | €0.92 | €0.90 | 2.93K |
| 2026-06-01 | €0.93 | 0.00% | €0.93 | €0.93 | €0.93 | 1 |
| 2026-05-29 | €0.93 | -0.43% | €0.90 | €0.93 | €0.90 | 301 |
| 2026-05-28 | €0.93 | +0.43% | €0.90 | €0.94 | €0.90 | 1.20K |