Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS · Delayed Price · Currency is USD
6.95
+0.09 (1.31%)
Feb 18, 2026, 2:12 PM EST
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 6.77 | 6.86 | 6.77 | 6.86 | 6.86 | 1.03% | 2,149 |
| Feb 13, 2026 | 6.75 | 6.79 | 6.75 | 6.79 | 6.79 | -3.69% | 120,997 |
| Feb 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.21% | 419 |
| Feb 11, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -2.55% | 338 |
| Feb 10, 2026 | 7.25 | 7.32 | 7.18 | 7.25 | 7.25 | 0.21% | 5,119 |
| Feb 9, 2026 | 7.15 | 7.23 | 7.15 | 7.23 | 7.23 | -0.55% | 27,648 |
| Feb 6, 2026 | 7.19 | 7.27 | 7.19 | 7.27 | 7.27 | 3.71% | 811 |
| Feb 5, 2026 | 7.11 | 7.11 | 6.94 | 7.01 | 7.01 | -3.71% | 3,275 |
| Feb 4, 2026 | 7.29 | 7.29 | 7.22 | 7.28 | 7.28 | 1.53% | 2,444 |
| Feb 3, 2026 | 7.20 | 7.20 | 7.11 | 7.17 | 7.17 | 0.91% | 1,950 |
| Feb 2, 2026 | 6.99 | 7.12 | 6.99 | 7.11 | 7.11 | 0.14% | 4,941 |
| Jan 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.50% | 33,606 |
| Jan 29, 2026 | 7.03 | 7.10 | 7.03 | 7.06 | 7.06 | 0.43% | 7,600 |
| Jan 28, 2026 | 7.10 | 7.10 | 7.03 | 7.03 | 7.03 | -1.54% | 120,786 |
| Jan 27, 2026 | 7.08 | 7.14 | 7.08 | 7.14 | 7.14 | 2.04% | 1,832 |
| Jan 26, 2026 | 6.99 | 7.00 | 6.91 | 7.00 | 7.00 | 1.33% | 8,571 |
| Jan 23, 2026 | 6.81 | 6.97 | 6.73 | 6.91 | 6.91 | 1.10% | 27,122 |
| Jan 22, 2026 | 6.81 | 6.89 | 6.81 | 6.83 | 6.83 | -0.87% | 6,899,318 |
| Jan 21, 2026 | 6.65 | 6.89 | 6.64 | 6.89 | 6.89 | 1.85% | 25,549 |
| Jan 20, 2026 | 6.89 | 6.89 | 6.74 | 6.77 | 6.77 | -2.17% | 39,947 |
| Jan 16, 2026 | 7.01 | 7.01 | 6.90 | 6.92 | 6.92 | -1.00% | 7,506 |
| Jan 15, 2026 | 6.99 | 6.99 | 6.91 | 6.99 | 6.99 | 0.22% | 7,046 |
| Jan 14, 2026 | 7.01 | 7.01 | 6.96 | 6.97 | 6.97 | 0.14% | 494,787 |
| Jan 13, 2026 | 7.02 | 7.02 | 6.93 | 6.96 | 6.96 | -1.14% | 15,599 |
| Jan 12, 2026 | 7.02 | 7.04 | 7.01 | 7.04 | 7.04 | 1.59% | 4,331 |
| Jan 9, 2026 | 6.94 | 6.95 | 6.93 | 6.93 | 6.93 | - | 9,737 |
| Jan 8, 2026 | 7.04 | 7.04 | 6.93 | 6.93 | 6.93 | -0.43% | 125,841 |
| Jan 7, 2026 | 6.99 | 7.07 | 6.96 | 6.96 | 6.96 | -1.14% | 17,987 |
| Jan 6, 2026 | 7.10 | 7.12 | 7.02 | 7.04 | 7.04 | -1.68% | 10,744 |
| Jan 5, 2026 | 7.30 | 7.30 | 7.16 | 7.16 | 7.16 | 1.49% | 83,096 |
| Jan 2, 2026 | 7.19 | 7.19 | 7.03 | 7.06 | 7.06 | -0.49% | 75,259 |
| Dec 31, 2025 | 7.13 | 7.13 | 7.06 | 7.09 | 7.09 | 0.50% | 5,375 |
| Dec 30, 2025 | 7.13 | 7.13 | 6.97 | 7.06 | 7.06 | 0.21% | 25,783 |
| Dec 29, 2025 | 6.97 | 7.04 | 6.83 | 7.04 | 7.04 | -2.79% | 153,966 |
| Dec 26, 2025 | 7.18 | 7.42 | 7.09 | 7.24 | 7.24 | 4.96% | 37,475 |
| Dec 24, 2025 | 7.16 | 7.16 | 6.90 | 6.90 | 6.90 | -0.68% | 3,543 |
| Dec 23, 2025 | 6.99 | 7.05 | 6.95 | 6.95 | 6.95 | -0.97% | 8,627 |
| Dec 22, 2025 | 7.19 | 7.19 | 7.02 | 7.02 | 7.02 | 1.17% | 30,781 |
| Dec 19, 2025 | 6.96 | 6.96 | 6.93 | 6.93 | 6.93 | 0.20% | 440,858 |
| Dec 18, 2025 | 6.90 | 6.92 | 6.89 | 6.92 | 6.92 | 0.80% | 1,029,594 |
| Dec 17, 2025 | 6.89 | 6.89 | 6.84 | 6.87 | 6.87 | 1.25% | 7,610 |
| Dec 16, 2025 | 6.93 | 6.93 | 6.78 | 6.78 | 6.78 | -1.17% | 2,690 |
| Dec 15, 2025 | 6.84 | 6.87 | 6.84 | 6.86 | 6.86 | 2.93% | 13,313 |
| Dec 12, 2025 | 6.75 | 6.75 | 6.67 | 6.67 | 6.67 | -0.82% | 5,200 |
| Dec 11, 2025 | 6.86 | 6.86 | 6.72 | 6.72 | 6.72 | 2.13% | 5,724 |
| Dec 10, 2025 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | -0.38% | 2,267 |
| Dec 9, 2025 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 0.99% | 9,230 |
| Dec 8, 2025 | 6.61 | 6.62 | 6.52 | 6.54 | 6.54 | -0.38% | 26,080 |
| Dec 5, 2025 | 6.61 | 6.64 | 6.57 | 6.57 | 6.57 | 0.46% | 11,882 |
| Dec 4, 2025 | 6.62 | 6.62 | 6.50 | 6.54 | 6.54 | -0.08% | 12,638 |