Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS · Delayed Price · Currency is USD
6.26
+0.16 (2.59%)
Jul 30, 2025, 12:21 PM EDT
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | - | 2.59% | 148 |
| Jul 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.42% | 509 |
| Jul 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.09% | 2,130 |
| Jul 25, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -2.05% | 3,157 |
| Jul 24, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Jul 23, 2025 | 5.88 | 6.09 | 5.88 | 6.09 | 6.09 | 2.87% | 12,933 |
| Jul 22, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Jul 21, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 1 |
| Jul 18, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 3.14% | 657 |
| Jul 17, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.35% | 4,689 |
| Jul 16, 2025 | 5.70 | 5.74 | 5.70 | 5.72 | 5.72 | 0.35% | 2,200 |
| Jul 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.21% | 201 |
| Jul 14, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | 131 |
| Jul 11, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -3.51% | 173 |
| Jul 10, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Jul 9, 2025 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | 2.49% | 19,709 |
| Jul 8, 2025 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | -0.17% | 1,916 |
| Jul 7, 2025 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | 0.26% | 375 |
| Jul 3, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.57% | 153 |
| Jul 2, 2025 | 5.68 | 5.77 | 5.68 | 5.74 | 5.74 | - | 20,211 |
| Jul 1, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.06% | 2,350 |
| Jun 30, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Jun 27, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | -0.35% | 2,533 |
| Jun 26, 2025 | 5.67 | 5.78 | 5.67 | 5.70 | 5.70 | 1.64% | 1,601 |
| Jun 25, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.32% | 459 |
| Jun 24, 2025 | 5.75 | 5.75 | 5.59 | 5.59 | 5.59 | 4.49% | 13,693 |
| Jun 23, 2025 | 5.61 | 5.61 | 5.35 | 5.35 | 5.35 | -5.14% | 46,924 |
| Jun 20, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 5 |
| Jun 18, 2025 | 5.59 | 5.64 | 5.59 | 5.64 | 5.64 | 1.26% | 2,300 |
| Jun 17, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.59% | 401 |
| Jun 16, 2025 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | 1.62% | 1,801 |
| Jun 13, 2025 | 5.51 | 5.57 | 5.51 | 5.57 | 5.57 | -2.62% | 28,208 |
| Jun 12, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 40 |
| Jun 11, 2025 | 5.63 | 5.72 | 5.62 | 5.72 | 5.72 | 2.23% | 13,233 |
| Jun 10, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | -1.89% | 21,669 |
| Jun 9, 2025 | 5.75 | 5.79 | 5.70 | 5.70 | 5.70 | 0.23% | 284,955 |
| Jun 6, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 200,000 |
| Jun 5, 2025 | 5.67 | 5.69 | 5.62 | 5.69 | 5.69 | 2.36% | 7,723 |
| Jun 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Jun 3, 2025 | 5.56 | 5.61 | 5.56 | 5.56 | 5.56 | 0.16% | 900 |
| Jun 2, 2025 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | -0.36% | 10,009 |
| May 30, 2025 | 5.53 | 5.57 | 5.53 | 5.57 | 5.57 | 1.36% | 1,600 |
| May 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.27% | 1,525 |
| May 28, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 330 |
| May 27, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.57% | 1,001 |
| May 23, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -2.09% | 8,197 |
| May 22, 2025 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | -0.88% | 11,803 |
| May 21, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.47% | 1,500 |
| May 20, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -3.57% | 916,857 |
| May 19, 2025 | 5.59 | 5.77 | 5.56 | 5.77 | 5.58 | 1.94% | 14,899 |