Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS · Delayed Price · Currency is USD
4.110
-0.010 (-0.24%)
Dec 20, 2024, 3:00 PM EST

Intesa Sanpaolo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20243.853.853.853.853.85-6.53%15,419
Dec 20, 20244.124.124.124.124.12--
Dec 19, 20244.124.124.124.124.12--
Dec 18, 20244.114.124.114.124.121.73%3,835
Dec 17, 20244.104.104.044.054.05-3.34%5,800
Dec 16, 20244.194.194.194.194.19--
Dec 13, 20244.124.194.124.194.192.95%9,111
Dec 12, 20244.074.074.074.074.071.75%464
Dec 11, 20244.004.004.004.004.00-500,025
Dec 10, 20244.004.004.004.004.00-4.99%108
Dec 9, 20244.054.214.054.214.213.95%1,359
Dec 6, 20244.054.054.054.054.050.75%10,598
Dec 5, 20244.034.034.024.024.025.79%686
Dec 4, 20243.923.923.803.803.80-1.17%5,026
Dec 3, 20243.853.853.853.853.851.05%657
Dec 2, 20243.813.813.813.813.81-0.13%61
Nov 29, 20243.813.813.813.813.813.79%730
Nov 27, 20243.673.673.673.673.67--
Nov 26, 20243.673.673.673.673.67-10
Nov 25, 20243.673.673.673.673.67--
Nov 22, 20243.673.673.673.673.67-7.69%272
Nov 21, 20243.983.983.983.983.98-13
Nov 20, 20243.983.983.983.983.98--
Nov 19, 20243.983.983.983.983.98-0.82%595
Nov 18, 20244.004.014.004.014.01-2.17%11,706
Nov 15, 20244.134.134.104.104.103.77%52,059
Nov 14, 20243.953.953.953.953.79-1,147
Nov 13, 20243.973.973.953.953.79-4.36%4,387
Nov 12, 20244.134.134.134.133.96--
Nov 11, 20244.134.134.134.133.96-3.05%981
Nov 8, 20244.264.264.264.264.08-4
Nov 7, 20244.264.264.264.264.08-87,320
Nov 6, 20244.284.284.264.264.08-3.40%3,019
Nov 5, 20244.414.414.414.414.23--
Nov 4, 20244.414.414.414.414.234.01%1,879
Nov 1, 20244.244.244.244.244.06--
Oct 31, 20244.274.274.244.244.060.83%4,654
Oct 30, 20244.214.214.214.214.03--
Oct 29, 20244.214.214.214.214.03--
Oct 28, 20244.214.214.214.214.030.53%532
Oct 25, 20244.184.184.184.184.01-12,140
Oct 24, 20244.214.214.184.184.01-2.83%86,530
Oct 23, 20244.314.314.314.314.13-6,645
Oct 22, 20244.314.314.314.314.13--
Oct 21, 20244.314.314.314.314.131.29%752
Oct 18, 20244.254.254.254.254.07--
Oct 17, 20244.254.254.254.254.07-0.51%1,243
Oct 16, 20244.274.274.274.274.09--
Oct 15, 20244.274.274.274.274.091.23%7,383
Oct 14, 20244.224.224.224.224.042.68%459
Oct 11, 20244.114.114.114.113.94-10
Oct 10, 20244.114.114.114.113.94-3.04%618
Oct 9, 20244.244.244.244.244.06--
Oct 8, 20244.244.244.244.244.06-0.84%550
Oct 7, 20244.284.284.284.284.10-19,669
Oct 4, 20244.284.284.284.284.10--
Oct 3, 20244.284.284.284.284.10-2,000
Oct 2, 20244.284.284.284.284.10--
Oct 1, 20244.284.284.284.284.10--
Sep 30, 20244.284.284.284.284.101.79%1,229
Sep 27, 20244.204.204.204.204.02--
Sep 26, 20244.204.204.204.204.02--
Sep 25, 20244.204.204.204.204.02--
Sep 24, 20244.204.204.204.204.02--
Sep 23, 20244.204.204.204.204.02-0.83%4,015
Sep 20, 20244.244.244.244.244.06-12,139
Sep 19, 20244.244.244.244.244.06--
Sep 18, 20244.294.294.244.244.060.83%1,815
Sep 17, 20244.204.204.204.204.020.12%1,182
Sep 16, 20244.124.204.124.204.022.57%694
Sep 13, 20244.094.094.094.093.92-14,700
Sep 12, 20244.094.094.094.093.92-0.97%845
Sep 11, 20244.134.134.134.133.96--
Sep 10, 20244.134.134.134.133.960.98%9,163
Sep 9, 20244.094.094.094.093.920.74%1,724
Sep 6, 20244.064.064.064.063.89--
Sep 5, 20244.064.064.064.063.89--
Sep 4, 20244.064.064.064.063.890.12%12,000
Sep 3, 20244.064.064.064.063.89-1.91%936
Aug 30, 20244.134.134.134.133.960.66%309
Aug 29, 20244.114.114.114.113.940.17%309
Aug 28, 20244.104.104.104.103.931.06%309
Aug 27, 20244.064.064.064.063.89--
Aug 26, 20244.064.064.064.063.89-27
Aug 23, 20244.064.064.064.063.893.36%5,000
Aug 22, 20243.933.933.933.933.76--
Aug 21, 20243.933.933.933.933.76--
Aug 20, 20243.933.933.933.933.76-65
Aug 19, 20243.933.933.933.933.76-31
Aug 16, 20243.933.983.933.933.763.84%5,524
Aug 15, 20243.783.783.783.783.62-1
Aug 14, 20243.783.783.783.783.62--
Aug 13, 20243.763.783.763.783.620.40%31,077
Aug 12, 20243.773.773.773.773.610.67%389
Aug 9, 20243.743.743.743.743.580.67%321
Aug 8, 20243.723.723.723.723.56-1.72%350
Aug 7, 20243.783.783.783.783.623.70%1,254
Aug 6, 20243.653.653.653.653.49-2.54%830
Aug 5, 20243.743.743.743.743.58-1
Aug 2, 20243.743.743.743.743.58-8.22%3,085