Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS
· Delayed Price · Currency is USD
5.56
-0.21 (-3.57%)
May 20, 2025, 11:28 AM EDT
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 5.02 | 5.13 | 5.02 | 5.08 | 4.91 | 2.32% | 18,807 |
| Apr 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.79 | - | 20 |
| Apr 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.79 | - | 24 |
| Apr 16, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.79 | 6.67% | 6,599 |
| Apr 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.50 | - | - |
| Apr 14, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.50 | - | 97 |
| Apr 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.50 | 0.65% | 219 |
| Apr 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.47 | 2.21% | 274,903 |
| Apr 9, 2025 | 4.28 | 4.52 | 4.28 | 4.52 | 4.37 | 4.63% | 29,712 |
| Apr 8, 2025 | 4.44 | 4.44 | 4.31 | 4.32 | 4.18 | -2.26% | 5,531 |
| Apr 7, 2025 | 4.25 | 4.44 | 4.25 | 4.42 | 4.27 | -0.23% | 13,749 |
| Apr 4, 2025 | 4.55 | 4.56 | 4.41 | 4.43 | 4.28 | -9.41% | 4,828 |
| Apr 3, 2025 | 5.00 | 5.00 | 4.89 | 4.89 | 4.73 | -6.50% | 5,977 |
| Apr 2, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.06 | - | - |
| Apr 1, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.06 | -0.57% | 8,000 |
| Mar 31, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.08 | - | - |
| Mar 28, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.08 | -1.35% | 26,674 |
| Mar 27, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.15 | -1.08% | 712 |
| Mar 26, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.21 | - | - |
| Mar 25, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.21 | 3.36% | 518 |
| Mar 24, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.04 | -0.67% | 4,074 |
| Mar 21, 2025 | 5.32 | 5.35 | 5.25 | 5.25 | 5.08 | -3.14% | 9,159 |
| Mar 20, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.24 | - | - |
| Mar 19, 2025 | 5.40 | 5.42 | 5.40 | 5.42 | 5.24 | 2.17% | 2,000 |
| Mar 18, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.13 | - | - |
| Mar 17, 2025 | 5.28 | 5.31 | 5.28 | 5.31 | 5.13 | 1.24% | 24,655 |
| Mar 14, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.07 | 1.75% | 60,445 |
| Mar 13, 2025 | 5.11 | 5.17 | 5.11 | 5.15 | 4.98 | 0.74% | 64,467 |
| Mar 12, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 4.94 | 0.04% | 6,447 |
| Mar 11, 2025 | 5.15 | 5.15 | 5.11 | 5.11 | 4.94 | -2.29% | 7,810 |