Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS · Delayed Price · Currency is USD
6.46
-0.02 (-0.23%)
Sep 12, 2025, 2:01 PM EDT
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.23% | 751,379 |
| Sep 11, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.84% | 1,025 |
| Sep 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 14 |
| Sep 9, 2025 | 6.37 | 6.37 | 6.35 | 6.35 | 6.35 | - | 764 |
| Sep 8, 2025 | 6.30 | 6.39 | 6.30 | 6.35 | 6.35 | 0.84% | 687 |
| Sep 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 16 |
| Sep 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1 |
| Aug 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.25% | 845 |
| Aug 28, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 79 |
| Aug 27, 2025 | 6.29 | 6.38 | 6.29 | 6.38 | 6.38 | -1.39% | 3,362 |
| Aug 26, 2025 | 6.50 | 6.50 | 6.39 | 6.47 | 6.47 | -0.46% | 4,532 |
| Aug 25, 2025 | 6.63 | 6.63 | 6.50 | 6.50 | 6.50 | -2.33% | 5,237 |
| Aug 22, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 2.38% | 883 |
| Aug 21, 2025 | 6.52 | 6.53 | 6.50 | 6.50 | 6.50 | -0.38% | 4,567 |
| Aug 20, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.53% | 1,482 |
| Aug 19, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.08% | 334 |
| Aug 18, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 1,380,352 |
| Aug 15, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.56% | 291 |
| Aug 14, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 3.06% | 8,587 |
| Aug 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 9 |
| Aug 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 5 |
| Aug 11, 2025 | 6.26 | 6.26 | 6.20 | 6.20 | 6.20 | -0.40% | 1,267 |
| Aug 8, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.38% | 1,148 |
| Aug 7, 2025 | 6.12 | 6.14 | 6.12 | 6.14 | 6.14 | 0.99% | 8,743 |
| Aug 6, 2025 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | 2.27% | 7,386 |
| Aug 5, 2025 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | -0.08% | 500 |
| Aug 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 624 |
| Aug 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.20% | 175 |
| Jul 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | 210 |
| Jul 30, 2025 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | 2.34% | 407 |
| 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 |