Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS · Delayed Price · Currency is USD
6.40
-0.07 (-1.08%)
Oct 9, 2025, 3:54 PM EDT
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.47 | 6.47 | 6.40 | 6.40 | 6.40 | -1.08% | 17,013 |
| Oct 8, 2025 | 6.48 | 6.52 | 6.47 | 6.47 | 6.47 | 1.33% | 8,160 |
| Oct 7, 2025 | 6.52 | 6.57 | 6.38 | 6.38 | 6.38 | -2.00% | 19,379 |
| Oct 6, 2025 | 6.53 | 6.55 | 6.50 | 6.51 | 6.51 | -1.66% | 8,961 |
| Oct 3, 2025 | 6.62 | 6.64 | 6.62 | 6.62 | 6.62 | 1.07% | 17,436 |
| Oct 2, 2025 | 6.64 | 6.67 | 6.54 | 6.55 | 6.55 | -2.53% | 68,957 |
| Oct 1, 2025 | 6.73 | 6.73 | 6.71 | 6.72 | 6.72 | 1.20% | 14,091 |
| Sep 30, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.79% | 72,620 |
| Sep 29, 2025 | 6.59 | 6.59 | 6.52 | 6.52 | 6.52 | -0.49% | 4,042 |
| Sep 26, 2025 | 6.44 | 6.56 | 6.44 | 6.56 | 6.56 | 2.58% | 10,982 |
| Sep 25, 2025 | 6.37 | 6.41 | 6.36 | 6.39 | 6.39 | -0.08% | 8,716 |
| Sep 24, 2025 | 6.41 | 6.42 | 6.40 | 6.40 | 6.40 | -1.16% | 2,165,596 |
| Sep 23, 2025 | 6.50 | 6.50 | 6.43 | 6.47 | 6.47 | -0.38% | 9,530 |
| Sep 22, 2025 | 6.46 | 6.50 | 6.43 | 6.50 | 6.50 | 0.39% | 5,562 |
| Sep 19, 2025 | 6.48 | 6.48 | 6.47 | 6.47 | 6.47 | 0.39% | 7,453 |
| Sep 18, 2025 | 6.39 | 6.45 | 6.39 | 6.45 | 6.45 | - | 8,824 |
| Sep 17, 2025 | 6.45 | 6.46 | 6.44 | 6.45 | 6.45 | -1.45% | 124,860 |
| Sep 16, 2025 | 6.79 | 6.90 | 6.52 | 6.54 | 6.54 | -1.95% | 24,775 |
| Sep 15, 2025 | 6.70 | 6.70 | 6.64 | 6.67 | 6.67 | 3.33% | 6,895,786 |
| Sep 12, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.23% | 751,379 |
| Sep 11, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.84% | 1,025 |
| Sep 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 14 |
| Sep 9, 2025 | 6.37 | 6.37 | 6.35 | 6.35 | 6.35 | - | 764 |
| Sep 8, 2025 | 6.30 | 6.39 | 6.30 | 6.35 | 6.35 | 0.84% | 687 |
| Sep 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 16 |
| Sep 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1 |
| Aug 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.25% | 845 |
| Aug 28, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 79 |
| Aug 27, 2025 | 6.29 | 6.38 | 6.29 | 6.38 | 6.38 | -1.39% | 3,362 |
| Aug 26, 2025 | 6.50 | 6.50 | 6.39 | 6.47 | 6.47 | -0.46% | 4,532 |
| Aug 25, 2025 | 6.63 | 6.63 | 6.50 | 6.50 | 6.50 | -2.33% | 5,237 |
| Aug 22, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 2.38% | 883 |
| Aug 21, 2025 | 6.52 | 6.53 | 6.50 | 6.50 | 6.50 | -0.38% | 4,567 |
| Aug 20, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.53% | 1,482 |
| Aug 19, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.08% | 334 |
| Aug 18, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 1,380,352 |
| Aug 15, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.56% | 291 |
| Aug 14, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 3.06% | 8,587 |
| Aug 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 9 |
| Aug 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 5 |
| Aug 11, 2025 | 6.26 | 6.26 | 6.20 | 6.20 | 6.20 | -0.40% | 1,267 |
| Aug 8, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.38% | 1,148 |
| Aug 7, 2025 | 6.12 | 6.14 | 6.12 | 6.14 | 6.14 | 0.99% | 8,743 |
| Aug 6, 2025 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | 2.27% | 7,386 |
| Aug 5, 2025 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | -0.08% | 500 |
| Aug 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 624 |
| Aug 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.20% | 175 |
| Jul 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | 210 |