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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20256.266.266.266.26-2.59%148
Jul 29, 20256.106.106.106.106.103.42%509
Jul 28, 20255.905.905.905.905.90-1.09%2,130
Jul 25, 20255.975.975.975.975.97-2.05%3,157
Jul 24, 20256.096.096.096.096.09--
Jul 23, 20255.886.095.886.096.092.87%12,933
Jul 22, 20255.925.925.925.925.92--
Jul 21, 20255.925.925.925.925.92-1
Jul 18, 20255.925.925.925.925.923.14%657
Jul 17, 20255.745.745.745.745.740.35%4,689
Jul 16, 20255.705.745.705.725.720.35%2,200
Jul 15, 20255.705.705.705.705.70-1.21%201
Jul 14, 20255.775.775.775.775.77-131
Jul 11, 20255.775.775.775.775.77-3.51%173
Jul 10, 20255.985.985.985.985.98--
Jul 9, 20255.995.995.985.985.982.49%19,709
Jul 8, 20255.835.845.835.845.84-0.17%1,916
Jul 7, 20255.845.855.845.855.850.26%375
Jul 3, 20255.835.835.835.835.831.57%153
Jul 2, 20255.685.775.685.745.74-20,211
Jul 1, 20255.745.745.745.745.741.06%2,350
Jun 30, 20255.685.685.685.685.68--
Jun 27, 20255.705.705.685.685.68-0.35%2,533
Jun 26, 20255.675.785.675.705.701.64%1,601
Jun 25, 20255.615.615.615.615.610.32%459
Jun 24, 20255.755.755.595.595.594.49%13,693
Jun 23, 20255.615.615.355.355.35-5.14%46,924
Jun 20, 20255.645.645.645.645.64-5
Jun 18, 20255.595.645.595.645.641.26%2,300
Jun 17, 20255.575.575.575.575.57-1.59%401
Jun 16, 20255.745.745.665.665.661.62%1,801
Jun 13, 20255.515.575.515.575.57-2.62%28,208
Jun 12, 20255.725.725.725.725.72-40
Jun 11, 20255.635.725.625.725.722.23%13,233
Jun 10, 20255.585.605.585.605.60-1.89%21,669
Jun 9, 20255.755.795.705.705.700.23%284,955
Jun 6, 20255.695.695.695.695.69-200,000
Jun 5, 20255.675.695.625.695.692.36%7,723
Jun 4, 20255.565.565.565.565.56--
Jun 3, 20255.565.615.565.565.560.16%900
Jun 2, 20255.595.595.555.555.55-0.36%10,009
May 30, 20255.535.575.535.575.571.36%1,600
May 29, 20255.505.505.505.505.50-0.27%1,525
May 28, 20255.515.515.515.515.51-330
May 27, 20255.515.515.515.515.511.57%1,001
May 23, 20255.435.435.435.435.43-2.09%8,197
May 22, 20255.525.545.525.545.54-0.88%11,803
May 21, 20255.595.595.595.595.590.47%1,500
May 20, 20255.565.565.565.565.56-3.57%916,857
May 19, 20255.595.775.565.775.581.94%14,899