Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS
· Delayed Price · Currency is USD
5.83
+0.09 (1.57%)
Jul 3, 2025, 12:37 PM EDT
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.47 | - | - |
| May 15, 2025 | 5.66 | 5.66 | 5.61 | 5.66 | 5.47 | 1.62% | 12,822 |
| May 14, 2025 | 5.52 | 5.57 | 5.52 | 5.57 | 5.38 | 2.77% | 1,589 |
| May 13, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.24 | 0.18% | 500 |
| May 12, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.23 | -1.28% | 16,430 |
| May 9, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.30 | - | 1,864 |
| May 8, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.30 | - | 13,000 |
| May 7, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.30 | - | - |
| May 6, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.30 | - | - |
| May 5, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.30 | 2.81% | 281 |
| May 2, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.15 | -0.28% | 105,800 |
| May 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.17 | -0.37% | 3,712 |
| Apr 30, 2025 | 5.29 | 5.37 | 5.29 | 5.37 | 5.19 | -1.38% | 9,153 |
| Apr 29, 2025 | 5.38 | 5.44 | 5.38 | 5.44 | 5.26 | 1.68% | 2,735 |
| Apr 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.17 | 0.51% | 11,639 |
| Apr 25, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.15 | 2.37% | 6,159 |
| Apr 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.03 | - | 20 |
| Apr 23, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.03 | 2.46% | 8,936 |