Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS · Delayed Price · Currency is USD
7.11
+0.07 (1.00%)
At close: May 7, 2026
IITSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.99% | 263 |
| May 6, 2026 | 7.02 | 7.04 | 7.02 | 7.04 | 7.04 | 3.53% | 542,529 |
| May 5, 2026 | 6.66 | 6.80 | 6.66 | 6.80 | 6.80 | 3.41% | 5,787 |
| May 4, 2026 | 6.68 | 6.70 | 6.58 | 6.58 | 6.58 | -3.92% | 6,212 |
| May 1, 2026 | 6.92 | 6.92 | 6.84 | 6.84 | 6.84 | 0.35% | 2,328 |
| Apr 30, 2026 | 6.81 | 6.82 | 6.81 | 6.82 | 6.82 | 1.19% | 120,410 |
| Apr 29, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.30% | 851 |
| Apr 28, 2026 | 6.73 | 6.77 | 6.73 | 6.76 | 6.76 | 1.20% | 1,202 |
| Apr 27, 2026 | 6.67 | 6.74 | 6.67 | 6.68 | 6.68 | 0.21% | 2,876 |
| Apr 24, 2026 | 6.68 | 6.69 | 6.67 | 6.67 | 6.67 | -0.10% | 1,123 |
| Apr 23, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.33% | 495 |
| Apr 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.23% | 304 |
| Apr 21, 2026 | 6.84 | 6.85 | 6.81 | 6.85 | 6.85 | -0.97% | 1,995 |
| Apr 20, 2026 | 6.91 | 6.92 | 6.82 | 6.92 | 6.92 | -0.93% | 987 |
| Apr 17, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.68% | 4,375 |
| Apr 16, 2026 | 6.83 | 6.83 | 6.80 | 6.80 | 6.80 | -1.42% | 7,911 |
| Apr 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.45% | 336 |
| Apr 14, 2026 | 6.83 | 6.87 | 6.83 | 6.87 | 6.87 | 2.14% | 1,611 |
| Apr 13, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.83% | 348 |
| Apr 10, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.62% | 9,439 |
| Apr 9, 2026 | 6.64 | 6.64 | 6.53 | 6.63 | 6.63 | 0.23% | 7,812 |
| Apr 8, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 5.17% | 146,988 |
| Apr 7, 2026 | 6.27 | 6.30 | 6.26 | 6.29 | 6.29 | -1.33% | 3,538 |
| Apr 6, 2026 | 6.14 | 6.37 | 6.14 | 6.37 | 6.37 | 3.92% | 1,411 |
| Apr 2, 2026 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | -3.31% | 2,141 |
| Apr 1, 2026 | 6.29 | 6.34 | 6.27 | 6.34 | 6.34 | 4.90% | 2,129 |
| Mar 31, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.62% | 927 |
| Mar 30, 2026 | 5.87 | 6.01 | 5.87 | 6.01 | 6.01 | 1.99% | 3,763 |
| Mar 27, 2026 | 5.96 | 5.96 | 5.86 | 5.89 | 5.89 | -0.17% | 5,922 |
| Mar 26, 2026 | 5.87 | 5.91 | 5.79 | 5.90 | 5.90 | -2.07% | 6,848 |
| Mar 25, 2026 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | 2.82% | 46,190 |
| Mar 24, 2026 | 5.85 | 5.92 | 5.85 | 5.86 | 5.86 | 1.14% | 8,876 |
| Mar 23, 2026 | 6.00 | 6.03 | 5.79 | 5.79 | 5.79 | -0.79% | 116,619 |
| Mar 20, 2026 | 5.75 | 5.85 | 5.75 | 5.84 | 5.84 | -0.43% | 82,156 |
| Mar 19, 2026 | 5.82 | 5.87 | 5.82 | 5.87 | 5.87 | -2.12% | 1,980 |
| Mar 18, 2026 | 6.05 | 6.31 | 5.99 | 5.99 | 5.99 | -0.66% | 1,700 |
| Mar 17, 2026 | 5.99 | 6.03 | 5.98 | 6.03 | 6.03 | 1.21% | 1,485 |
| Mar 16, 2026 | 5.96 | 5.96 | 5.90 | 5.96 | 5.96 | 1.71% | 4,992 |
| Mar 13, 2026 | 6.00 | 6.03 | 5.84 | 5.86 | 5.86 | -4.01% | 18,302 |
| Mar 12, 2026 | 6.09 | 6.26 | 6.07 | 6.11 | 6.11 | -2.32% | 3,146 |
| Mar 10, 2026 | 6.21 | 6.31 | 6.06 | 6.25 | 6.25 | 2.36% | 7,724 |
| Mar 9, 2026 | 6.00 | 6.11 | 5.95 | 6.11 | 6.11 | 1.09% | 999,844 |
| Mar 6, 2026 | 5.95 | 6.13 | 5.95 | 6.04 | 6.04 | -3.44% | 16,584 |
| Mar 5, 2026 | 6.22 | 6.26 | 6.15 | 6.26 | 6.26 | -1.81% | 5,832 |
| Mar 4, 2026 | 6.36 | 6.38 | 6.36 | 6.37 | 6.37 | 1.76% | 726 |
| Mar 3, 2026 | 6.15 | 6.26 | 6.13 | 6.26 | 6.26 | -5.22% | 36,428 |
| Mar 2, 2026 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | -7.75% | 690 |
| Feb 27, 2026 | 6.91 | 7.16 | 6.91 | 7.16 | 7.16 | 2.65% | 459 |
| Feb 26, 2026 | 6.89 | 6.98 | 6.89 | 6.98 | 6.98 | 1.53% | 970 |
| Feb 25, 2026 | 6.80 | 6.95 | 6.80 | 6.87 | 6.87 | 0.88% | 7,106 |