Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS · Delayed Price · Currency is USD
6.96
-0.08 (-1.14%)
Jan 7, 2026, 3:51 PM EST
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 6.57 | 6.57 | 6.50 | 6.54 | 6.54 | 0.31% | 98,969 |
| Dec 2, 2025 | 6.50 | 6.52 | 6.48 | 6.52 | 6.52 | 0.46% | 68,663 |
| Dec 1, 2025 | 6.44 | 6.53 | 6.44 | 6.49 | 6.49 | -0.54% | 79,677 |
| Nov 28, 2025 | 6.51 | 6.53 | 6.47 | 6.53 | 6.53 | 0.38% | 35,371 |
| Nov 26, 2025 | 6.49 | 6.54 | 6.43 | 6.50 | 6.50 | 1.09% | 74,875 |
| Nov 25, 2025 | 6.39 | 6.44 | 6.32 | 6.43 | 6.43 | 0.16% | 41,972 |
| Nov 24, 2025 | 6.42 | 6.49 | 6.31 | 6.42 | 6.42 | -1.23% | 46,310 |
| Nov 21, 2025 | 6.50 | 6.56 | 6.44 | 6.50 | 6.29 | -0.23% | 23,593 |
| Nov 20, 2025 | 6.57 | 6.66 | 6.40 | 6.52 | 6.30 | 0.39% | 45,443 |
| Nov 19, 2025 | 6.52 | 6.57 | 6.47 | 6.49 | 6.28 | -0.54% | 25,696 |
| Nov 18, 2025 | 6.48 | 6.53 | 6.40 | 6.53 | 6.31 | -1.88% | 45,196 |
| Nov 17, 2025 | 6.69 | 6.77 | 6.65 | 6.65 | 6.43 | -2.13% | 54,507 |
| Nov 14, 2025 | 6.81 | 6.81 | 6.70 | 6.80 | 6.57 | -2.30% | 11,297 |
| Nov 13, 2025 | 6.92 | 7.01 | 6.92 | 6.96 | 6.73 | 0.94% | 10,163 |
| Nov 12, 2025 | 6.96 | 6.96 | 6.88 | 6.89 | 6.66 | 1.47% | 5,059 |
| Nov 11, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.57 | 0.44% | 853,058 |
| Nov 10, 2025 | 6.79 | 6.79 | 6.69 | 6.76 | 6.54 | 3.49% | 22,366 |
| Nov 7, 2025 | 6.51 | 6.53 | 6.42 | 6.53 | 6.32 | - | 15,118 |
| Nov 6, 2025 | 6.46 | 6.53 | 6.42 | 6.53 | 6.32 | 2.87% | 6,778 |
| Nov 5, 2025 | 6.37 | 6.49 | 6.35 | 6.35 | 6.14 | -0.39% | 12,193 |
| Nov 4, 2025 | 6.41 | 6.44 | 6.38 | 6.38 | 6.17 | -1.16% | 16,634 |
| Nov 3, 2025 | 6.38 | 6.46 | 6.38 | 6.45 | 6.24 | 0.78% | 13,297 |
| Oct 31, 2025 | 6.44 | 6.44 | 6.40 | 6.40 | 6.19 | -3.03% | 23,139 |
| Oct 30, 2025 | 6.61 | 6.62 | 6.54 | 6.60 | 6.38 | 0.30% | 7,764 |
| Oct 29, 2025 | 6.61 | 6.65 | 6.58 | 6.58 | 6.36 | 0.08% | 12,081 |
| Oct 28, 2025 | 6.47 | 6.58 | 6.47 | 6.58 | 6.36 | 1.15% | 32,827 |
| Oct 27, 2025 | 6.51 | 6.53 | 6.42 | 6.50 | 6.29 | 1.72% | 32,084 |
| Oct 24, 2025 | 6.37 | 6.39 | 6.31 | 6.39 | 6.18 | -0.16% | 10,533 |