Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS
· Delayed Price · Currency is USD
5.00
-0.26 (-4.94%)
Mar 28, 2025, 4:00 PM EST
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 7, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 1,459 |
| Feb 6, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 3.72% | 3,000 |
| Feb 5, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Feb 4, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 2,209 |
| Feb 3, 2025 | 4.22 | 4.35 | 4.22 | 4.35 | 4.35 | -0.80% | 4,130 |
| Jan 31, 2025 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | -0.45% | 815 |
| Jan 30, 2025 | 4.35 | 4.42 | 4.35 | 4.41 | 4.41 | 1.26% | 8,639 |
| Jan 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.65% | 2,020 |
| Jan 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.55% | 13,360 |
| Jan 27, 2025 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | 0.23% | 34,677 |
| Jan 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | 1,457 |
| Jan 23, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | -1.82% | 15,969 |
| Jan 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jan 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.65% | 2,721 |
| Jan 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |