Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS · Delayed Price · Currency is USD
6.82
-0.24 (-3.40%)
At close: Nov 6, 2026
IITSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -3.40% | 369 |
| Nov 5, 2026 | 7.11 | 7.11 | 7.06 | 7.06 | 7.06 | 4.69% | 406 |
| Nov 2, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.68% | 8,511 |
| Oct 29, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.29% | 335 |
| Oct 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.51% | 835 |
| Oct 26, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.67% | 1,500 |
| Oct 23, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -3.67% | 128 |
| Oct 15, 2026 | 6.90 | 6.90 | 6.81 | 6.88 | 6.88 | -0.72% | 22,638 |
| Oct 13, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.73% | 64,422 |
| Oct 9, 2026 | 6.94 | 6.94 | 6.88 | 6.88 | 6.88 | 0.58% | 15,109 |
| Oct 8, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -4.74% | 2,000 |
| Oct 5, 2026 | 7.30 | 7.30 | 7.18 | 7.18 | 7.18 | -3.62% | 6,937 |
| Sep 30, 2026 | 7.61 | 7.80 | 7.45 | 7.45 | 7.45 | -3.63% | 2,661 |
| Sep 29, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.44% | 139 |
| Sep 25, 2026 | 7.76 | 7.77 | 7.76 | 7.77 | 7.77 | -0.06% | 505 |
| Sep 22, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.02% | 398 |
| Sep 18, 2026 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | 1.03% | 1,272 |
| Sep 15, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.13% | 100 |
| Sep 10, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.26% | 947 |
| Sep 3, 2026 | 7.77 | 7.77 | 7.76 | 7.76 | 7.76 | 1.31% | 2,608 |
| Sep 1, 2026 | 7.82 | 7.82 | 7.66 | 7.66 | 7.66 | -3.04% | 531 |
| Aug 31, 2026 | 7.92 | 8.00 | 7.90 | 7.90 | 7.90 | 0.77% | 11,288 |
| Aug 27, 2026 | 7.91 | 7.91 | 7.84 | 7.84 | 7.84 | -2.11% | 2,372 |
| Aug 18, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.95% | 600,101 |
| Aug 17, 2026 | 8.09 | 8.09 | 7.93 | 7.93 | 7.93 | 2.37% | 3,228 |
| Aug 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.71% | 140 |
| Aug 11, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.88 | 1.21% | 2,583 |
| Aug 5, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.02% | 144 |
| Aug 4, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 4.52% | 5,291 |
| Jul 31, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 3.72% | 2,000 |
| Jul 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 2.11% | 72,817 |
| Jul 9, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.56% | 264,300 |
| Jul 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.03% | 311 |
| Jul 6, 2026 | 7.15 | 7.24 | 7.15 | 7.15 | 7.15 | 1.82% | 2,369 |
| Jul 2, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 4.31% | 922 |
| Jul 1, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.61% | 18,258 |
| Jun 29, 2026 | 6.68 | 6.84 | 6.68 | 6.84 | 6.84 | 2.70% | 788 |
| Jun 26, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -3.31% | 166 |
| Jun 25, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.64% | 760 |
| Jun 24, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.39% | 484,904 |
| Jun 23, 2026 | 7.02 | 7.13 | 7.02 | 7.05 | 7.05 | -0.60% | 6,069 |
| Jun 22, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.87% | 210 |
| Jun 17, 2026 | 7.09 | 7.09 | 6.96 | 6.96 | 6.96 | -1.23% | 850,119 |
| Jun 16, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 3.78% | 7,248 |
| Jun 15, 2026 | 6.85 | 6.85 | 6.79 | 6.79 | 6.79 | 4.14% | 7,700 |
| Jun 11, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.54% | 292 |
| Jun 10, 2026 | 6.51 | 6.51 | 6.43 | 6.49 | 6.49 | -1.34% | 7,048 |
| Jun 9, 2026 | 6.66 | 6.66 | 6.57 | 6.57 | 6.57 | 3.35% | 10,157 |
| Jun 8, 2026 | 6.51 | 6.51 | 6.36 | 6.36 | 6.36 | -2.75% | 1,029 |
| Jun 5, 2026 | 6.63 | 6.63 | 6.54 | 6.54 | 6.54 | 0.31% | 693 |