Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS
· Delayed Price · Currency is USD
3.980
-0.030 (-0.75%)
Nov 20, 2024, 3:00 PM EST
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 13 |
| Nov 20, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Nov 19, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.82% | 595 |
| Nov 18, 2024 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | -2.17% | 11,706 |
| Nov 15, 2024 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | 3.77% | 52,059 |
| Nov 14, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.79 | - | 1,147 |
| Nov 13, 2024 | 3.97 | 3.97 | 3.95 | 3.95 | 3.79 | -4.36% | 4,387 |
| Nov 12, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 3.96 | - | - |
| Nov 11, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 3.96 | -3.05% | 981 |
| Nov 8, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.08 | - | 4 |
| Nov 7, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.08 | - | 87,320 |
| Nov 6, 2024 | 4.28 | 4.28 | 4.26 | 4.26 | 4.08 | -3.40% | 3,019 |
| Nov 5, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.23 | - | - |
| Nov 4, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.23 | 4.01% | 1,879 |
| Nov 1, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.06 | - | - |
| Oct 31, 2024 | 4.27 | 4.27 | 4.24 | 4.24 | 4.06 | 0.83% | 4,654 |
| Oct 30, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.03 | - | - |
| Oct 29, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.03 | - | - |
| Oct 28, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.03 | 0.53% | 532 |
| Oct 25, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.01 | - | 12,140 |
| Oct 24, 2024 | 4.21 | 4.21 | 4.18 | 4.18 | 4.01 | -2.83% | 86,530 |
| Oct 23, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.13 | - | 6,645 |
| Oct 22, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.13 | - | - |
| Oct 21, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.13 | 1.29% | 752 |
| Oct 18, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.07 | - | - |
| Oct 17, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.07 | -0.51% | 1,243 |
| Oct 16, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.09 | - | - |
| Oct 15, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.09 | 1.23% | 7,383 |
| Oct 14, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.04 | 2.68% | 459 |
| Oct 11, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 3.94 | - | 10 |
| Oct 10, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 3.94 | -3.04% | 618 |
| Oct 9, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.06 | - | - |
| Oct 8, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.06 | -0.84% | 550 |
| Oct 7, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.10 | - | 19,669 |
| Oct 4, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.10 | - | - |
| Oct 3, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.10 | - | 2,000 |
| Oct 2, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.10 | - | - |
| Oct 1, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.10 | - | - |
| Sep 30, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.10 | 1.79% | 1,229 |
| Sep 27, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.02 | - | - |
| Sep 26, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.02 | - | - |
| Sep 25, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.02 | - | - |
| Sep 24, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.02 | - | - |
| Sep 23, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.02 | -0.83% | 4,015 |
| Sep 20, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.06 | - | 12,139 |
| Sep 19, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.06 | - | - |
| Sep 18, 2024 | 4.29 | 4.29 | 4.24 | 4.24 | 4.06 | 0.83% | 1,815 |
| Sep 17, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.02 | 0.12% | 1,182 |
| Sep 16, 2024 | 4.12 | 4.20 | 4.12 | 4.20 | 4.02 | 2.57% | 694 |
| Sep 13, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 3.92 | - | 14,700 |
| Sep 12, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 3.92 | -0.97% | 845 |
| Sep 11, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 3.96 | - | - |
| Sep 10, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 3.96 | 0.98% | 9,163 |
| Sep 9, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 3.92 | 0.74% | 1,724 |
| Sep 6, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.89 | - | - |
| Sep 5, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.89 | - | - |
| Sep 4, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.89 | 0.12% | 12,000 |
| Sep 3, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.89 | -1.91% | 936 |
| Aug 30, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 3.96 | 0.66% | 309 |
| Aug 29, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 3.94 | 0.17% | 309 |
| Aug 28, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.93 | 1.06% | 309 |
| Aug 27, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.89 | - | - |
| Aug 26, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.89 | - | 27 |
| Aug 23, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.89 | 3.36% | 5,000 |
| Aug 22, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.76 | - | - |
| Aug 21, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.76 | - | - |
| Aug 20, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.76 | - | 65 |
| Aug 19, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.76 | - | 31 |
| Aug 16, 2024 | 3.93 | 3.98 | 3.93 | 3.93 | 3.76 | 3.84% | 5,524 |
| Aug 15, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.62 | - | 1 |
| Aug 14, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.62 | - | - |
| Aug 13, 2024 | 3.76 | 3.78 | 3.76 | 3.78 | 3.62 | 0.40% | 31,077 |
| Aug 12, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.61 | 0.67% | 389 |
| Aug 9, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.58 | 0.67% | 321 |
| Aug 8, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.56 | -1.72% | 350 |
| Aug 7, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.62 | 3.70% | 1,254 |
| Aug 6, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.49 | -2.54% | 830 |
| Aug 5, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.58 | - | 1 |
| Aug 2, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.58 | -8.22% | 3,085 |
| Aug 1, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 3.90 | - | - |
| Jul 31, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 3.90 | - | 10 |
| Jul 30, 2024 | 4.10 | 4.10 | 4.08 | 4.08 | 3.90 | 4.41% | 7,035 |
| Jul 29, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.74 | -2.18% | 40,185 |
| Jul 26, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.82 | -0.87% | 362 |
| Jul 25, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.86 | - | - |
| Jul 24, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.86 | - | - |
| Jul 23, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.86 | 2.81% | 1,913 |
| Jul 22, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.75 | - | - |
| Jul 19, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.75 | - | 981 |
| Jul 18, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.75 | - | 4,583 |
| Jul 17, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.75 | - | 6,994 |
| Jul 16, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.75 | 0.26% | 886 |
| Jul 15, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.74 | - | - |
| Jul 12, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.74 | 0.90% | 169 |
| Jul 11, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.71 | 0.65% | 3,938 |
| Jul 10, 2024 | 3.87 | 3.87 | 3.85 | 3.85 | 3.68 | -0.13% | 820 |
| Jul 9, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.69 | - | - |
| Jul 8, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.69 | 3.38% | 3,501 |
| Jul 5, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.57 | - | 5 |
| Jul 3, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.57 | - | - |