Skip to main content
Intesa Sanpaolo S.p.A. (ISNPY)
OTCMKTS · Delayed Price · Currency is USD
25.18
+0.04 (0.16%)
Oct 25, 2024, 10:38 AM EDT

Intesa Sanpaolo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.2525.3125.0025.1425.140.24%749,816
Oct 23, 202425.0725.3025.0525.0825.08-1.42%216,800
Oct 22, 202425.5125.5525.3925.4425.44-1.13%100,533
Oct 21, 202425.9126.0025.6925.7325.73-1.42%42,342
Oct 18, 202426.0126.1725.9326.1026.101.20%142,528
Oct 17, 202425.6425.8925.6325.7925.790.82%68,026
Oct 16, 202425.7125.7425.5325.5825.580.08%56,300
Oct 15, 202425.7525.8125.5125.5625.56-0.58%82,700
Oct 14, 202425.5825.7425.4525.7125.710.51%48,305
Oct 11, 202425.3625.6325.3625.5825.581.15%162,500
Oct 10, 202425.0825.3825.0825.2925.291.24%46,800
Oct 9, 202424.8925.0924.8924.9824.98-0.28%41,600
Oct 8, 202425.2425.2424.9025.0525.050.12%70,131
Oct 7, 202425.2725.2724.9125.0225.020.44%74,100
Oct 4, 202424.6124.9724.6124.9124.911.92%197,601
Oct 3, 202424.2824.5224.2824.4424.44-1.05%78,330
Oct 2, 202424.5524.7124.4424.7024.70-0.84%50,211
Oct 1, 202425.3925.3924.7524.9124.91-3.04%83,800
Sep 30, 202425.8825.8825.6525.6925.69-1.00%70,441
Sep 27, 202425.8626.0125.7925.9525.95-0.38%193,700
Sep 26, 202425.7226.1625.7226.0526.053.17%52,200
Sep 25, 202425.4025.5125.2025.2525.25-0.36%86,014
Sep 24, 202425.1525.4025.1525.3425.341.24%52,600
Sep 23, 202425.1925.2824.9925.0325.03-2.46%103,534
Sep 20, 202425.7225.7425.5525.6625.660.79%185,600
Sep 19, 202425.2725.5325.1625.4625.461.31%48,639
Sep 18, 202425.2725.5125.1325.1325.130.16%72,907
Sep 17, 202425.1125.2025.0425.0925.09-0.16%63,515
Sep 16, 202424.8525.1324.8425.1325.130.76%63,925
Sep 13, 202424.8625.0524.8424.9424.940.08%157,500
Sep 12, 202424.5524.9324.4324.9224.921.01%82,400
Sep 11, 202424.7224.7224.3324.6724.670.41%72,500
Sep 10, 202424.6424.6624.3024.5724.57-0.69%169,721
Sep 9, 202424.6624.8224.6224.7424.741.44%67,731
Sep 6, 202424.8824.9324.3724.3924.39-2.24%306,400
Sep 5, 202425.0025.0924.9124.9524.951.18%66,000
Sep 4, 202424.7624.8224.6024.6624.660.65%72,800
Sep 3, 202424.6924.7224.4924.5024.50-2.23%72,300
Aug 30, 202425.0325.0924.9225.0625.060.97%95,635
Aug 29, 202424.8324.9424.7424.8224.820.40%169,039
Aug 28, 202424.7524.8324.6224.7224.72-0.44%53,800
Aug 27, 202424.6424.9424.6424.8324.831.02%65,800
Aug 26, 202424.6224.6224.4924.5824.58-0.49%54,644
Aug 23, 202424.4124.7024.4124.7024.702.32%142,800
Aug 22, 202424.1924.2224.1224.1424.14-0.62%304,433
Aug 21, 202424.1624.3124.1124.2924.291.29%84,448
Aug 20, 202423.8624.0423.8623.9823.98-0.50%42,800
Aug 19, 202424.0124.1323.9824.1024.101.05%53,811
Aug 16, 202423.6223.8923.6223.8523.851.66%335,404
Aug 15, 202423.4923.5023.1623.4623.461.51%48,130
Aug 14, 202423.1223.1623.0623.1123.110.48%55,517
Aug 13, 202422.7123.0222.7123.0023.000.97%97,004
Aug 12, 202422.9522.9622.7822.7822.780.35%71,005
Aug 9, 202422.5622.7722.5522.7022.700.35%69,924
Aug 8, 202422.6122.6822.5122.6222.620.85%362,700
Aug 7, 202422.7622.8922.3922.4322.430.49%110,800
Aug 6, 202421.9922.4021.9922.3222.32-0.76%137,200
Aug 5, 202422.1722.6122.1122.4922.49-0.84%110,100
Aug 2, 202422.6722.7822.4922.6822.68-2.66%131,947
Aug 1, 202423.7723.7723.1623.3023.30-4.66%232,000
Jul 31, 202424.4624.5424.2624.4424.44-1.05%67,700
Jul 30, 202424.5624.8024.5024.7024.703.26%83,305
Jul 29, 202424.0124.0123.7423.9223.92-1.28%202,400
Jul 26, 202424.0524.2524.0424.2324.230.75%198,700
Jul 25, 202424.0424.2823.8924.0524.05-0.46%170,200
Jul 24, 202424.2824.3624.1124.1624.16-0.86%72,233
Jul 23, 202424.2824.3924.2824.3724.37-55,900
Jul 22, 202424.2024.4024.1724.3724.372.44%57,452
Jul 19, 202423.8823.9523.7923.7923.79-0.92%66,766
Jul 18, 202424.1624.1923.8824.0124.010.13%202,153
Jul 17, 202423.9024.0323.8623.9823.980.80%76,688
Jul 16, 202423.7823.8723.6023.7923.790.85%86,266
Jul 15, 202423.6423.7123.5523.5923.59-0.17%75,949
Jul 12, 202423.5623.8123.5623.6323.630.90%65,019
Jul 11, 202423.3023.4923.2823.4223.420.52%138,898
Jul 10, 202423.3023.3423.1923.3023.301.00%82,353
Jul 9, 202423.0823.1923.0023.0723.07-0.17%72,729
Jul 8, 202423.3023.3523.1123.1123.11-0.52%64,495
Jul 5, 202423.1423.2322.9023.2323.230.35%96,070
Jul 3, 202423.1423.2323.1123.1523.151.14%189,415
Jul 2, 202422.8722.9222.7422.8922.89-1.08%78,158
Jul 1, 202423.0823.1723.0323.1423.143.30%87,421
Jun 28, 202422.3222.4622.2622.4022.400.45%103,575
Jun 27, 202422.4622.5222.2222.3022.30-1.93%110,948
Jun 26, 202422.4922.7422.4822.7422.740.18%531,423
Jun 25, 202422.5622.7022.5022.7022.70-0.18%205,668
Jun 24, 202422.5822.7622.5522.7422.742.02%71,859
Jun 21, 202422.0322.3021.9722.2922.29-0.49%86,008
Jun 20, 202422.4222.6022.3822.4022.401.54%106,330
Jun 18, 202421.9822.1621.9822.0622.061.33%246,214
Jun 17, 202421.7821.8321.6121.7721.772.21%137,455
Jun 14, 202421.0521.4021.0321.3021.30-3.27%120,055
Jun 13, 202422.6622.6821.9722.0222.02-3.42%82,130
Jun 12, 202422.9923.1022.8022.8022.801.24%66,281
Jun 11, 202422.4422.5422.2722.5222.52-2.60%296,237
Jun 10, 202422.9023.1522.8123.1223.12-0.60%65,141
Jun 7, 202423.4123.4123.2523.2623.26-1.40%64,551
Jun 6, 202423.4323.6123.4023.5923.591.86%82,230
Jun 5, 202423.3323.3323.0923.1623.16-0.56%70,247
Jun 4, 202423.1723.2923.1123.2923.29-1.81%374,503