Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS
· Delayed Price · Currency is USD
4.730
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Feb 20, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Feb 19, 2025 | 4.78 | 4.78 | 4.73 | 4.73 | 4.73 | -0.94% | 300 |
| Feb 18, 2025 | 4.78 | 4.78 | 4.75 | 4.78 | 4.78 | 2.47% | 3,284 |
| Feb 14, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 0.22% | 3,502 |
| Feb 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Feb 12, 2025 | 4.59 | 4.65 | 4.59 | 4.65 | 4.65 | 3.06% | 99,400 |
| Feb 11, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 8,228 |
| Feb 10, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Feb 7, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 1,459 |
| Feb 6, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 3.72% | 3,000 |
| Feb 5, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Feb 4, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 2,209 |
| Feb 3, 2025 | 4.22 | 4.35 | 4.22 | 4.35 | 4.35 | -0.80% | 4,130 |
| Jan 31, 2025 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | -0.45% | 815 |
| Jan 30, 2025 | 4.35 | 4.42 | 4.35 | 4.41 | 4.41 | 1.26% | 8,639 |
| Jan 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.65% | 2,020 |
| Jan 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.55% | 13,360 |
| Jan 27, 2025 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | 0.23% | 34,677 |
| Jan 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | 1,457 |
| Jan 23, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | -1.82% | 15,969 |
| Jan 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jan 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.65% | 2,721 |
| Jan 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 14, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.31% | 3,133 |
| Jan 13, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 108 |
| Jan 10, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.71% | 34,668 |
| Jan 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jan 7, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 6.57% | 368 |
| Jan 6, 2025 | 4.05 | 4.08 | 3.96 | 3.96 | 3.96 | -0.38% | 13,630 |
| Jan 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jan 2, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 58,288 |
| Dec 31, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 30, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.99% | 384 |
| Dec 27, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Dec 26, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Dec 24, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 7.50% | 754 |
| Dec 23, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -6.53% | 15,419 |
| Dec 20, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Dec 19, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Dec 18, 2024 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | 1.73% | 3,835 |
| Dec 17, 2024 | 4.10 | 4.10 | 4.04 | 4.05 | 4.05 | -3.34% | 5,800 |
| Dec 16, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Dec 13, 2024 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | 2.95% | 9,111 |
| Dec 12, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.75% | 464 |
| Dec 11, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 500,025 |
| Dec 10, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.99% | 108 |
| Dec 9, 2024 | 4.05 | 4.21 | 4.05 | 4.21 | 4.21 | 3.95% | 1,359 |
| Dec 6, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.75% | 10,598 |
| Dec 5, 2024 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | 5.79% | 686 |
| Dec 4, 2024 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -1.17% | 5,026 |
| Dec 3, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.05% | 657 |
| Dec 2, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.13% | 61 |
| Nov 29, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 3.79% | 730 |
| Nov 27, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Nov 26, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 10 |
| Nov 25, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Nov 22, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -7.69% | 272 |
| 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 | - | - |