Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS
· Delayed Price · Currency is USD
5.20
+0.13 (2.46%)
Apr 23, 2025, 11:49 AM EDT
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 5.02 | 5.13 | 5.02 | 5.08 | 5.08 | 2.32% | 18,807 |
| Apr 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 20 |
| Apr 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 24 |
| Apr 16, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 6.67% | 6,599 |
| Apr 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Apr 14, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 97 |
| Apr 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.65% | 219 |
| Apr 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.21% | 274,903 |
| Apr 9, 2025 | 4.28 | 4.52 | 4.28 | 4.52 | 4.52 | 4.63% | 29,712 |
| Apr 8, 2025 | 4.44 | 4.44 | 4.31 | 4.32 | 4.32 | -2.26% | 5,531 |
| Apr 7, 2025 | 4.25 | 4.44 | 4.25 | 4.42 | 4.42 | -0.23% | 13,749 |
| Apr 4, 2025 | 4.55 | 4.56 | 4.41 | 4.43 | 4.43 | -9.41% | 4,828 |
| Apr 3, 2025 | 5.00 | 5.00 | 4.89 | 4.89 | 4.89 | -6.50% | 5,977 |
| Apr 2, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 1, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.57% | 8,000 |
| Mar 31, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Mar 28, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.35% | 26,674 |
| Mar 27, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.08% | 712 |
| Mar 26, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | - |
| Mar 25, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 3.36% | 518 |
| Mar 24, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.67% | 4,074 |
| Mar 21, 2025 | 5.32 | 5.35 | 5.25 | 5.25 | 5.25 | -3.14% | 9,159 |
| Mar 20, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Mar 19, 2025 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 2.17% | 2,000 |
| Mar 18, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Mar 17, 2025 | 5.28 | 5.31 | 5.28 | 5.31 | 5.31 | 1.24% | 24,655 |
| Mar 14, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.75% | 60,445 |
| Mar 13, 2025 | 5.11 | 5.17 | 5.11 | 5.15 | 5.15 | 0.74% | 64,467 |
| Mar 12, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.04% | 6,447 |
| Mar 11, 2025 | 5.15 | 5.15 | 5.11 | 5.11 | 5.11 | -2.29% | 7,810 |
| Mar 10, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.15% | 44,751 |
| Mar 7, 2025 | 5.29 | 5.35 | 5.29 | 5.35 | 5.35 | 1.42% | 896 |
| Mar 6, 2025 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | 0.29% | 3,945 |
| Mar 5, 2025 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 3.24% | 380 |
| Mar 4, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Mar 3, 2025 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 1.80% | 668 |
| Feb 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 14,824 |
| Feb 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 50 |
| Feb 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.28% | 100 |
| Feb 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 10 |
| Feb 24, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 1.37% | 1,314 |
| Feb 21, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Feb 20, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Feb 19, 2025 | 4.78 | 4.78 | 4.73 | 4.73 | 4.73 | -0.94% | 300 |
| Feb 18, 2025 | 4.78 | 4.78 | 4.75 | 4.78 | 4.78 | 2.47% | 3,284 |
| Feb 14, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 0.22% | 3,502 |
| Feb 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Feb 12, 2025 | 4.59 | 4.65 | 4.59 | 4.65 | 4.65 | 3.06% | 99,400 |
| Feb 11, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 8,228 |
| Feb 10, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |