Skip to main content
Intesa Sanpaolo S.p.A. (ISNPY)
OTCMKTS · Delayed Price · Currency is USD
24.15
-0.01 (-0.04%)
Nov 21, 2024, 4:00 PM EST

Intesa Sanpaolo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202424.2924.2923.8924.1424.14-0.08%126,988
Nov 20, 202424.0824.7424.0824.1624.16-1.99%122,292
Nov 19, 202424.3524.6723.8024.6524.65-0.64%118,387
Nov 18, 202424.0225.0424.0224.8124.811.27%234,415
Nov 15, 202424.4924.7924.4524.5024.500.08%339,929
Nov 14, 202424.4824.7924.4624.4824.481.32%114,663
Nov 13, 202424.5424.5624.1624.1624.16-0.29%114,197
Nov 12, 202424.5024.5124.0724.2324.23-2.49%178,051
Nov 11, 202424.8725.0524.8324.8524.850.40%369,883
Nov 8, 202424.7924.7924.5324.7524.75-0.88%153,600
Nov 7, 202425.2825.4624.8024.9724.97-2.61%318,573
Nov 6, 202425.7925.9725.5125.6425.64-4.75%137,381
Nov 5, 202426.6526.9626.6526.9226.920.86%100,758
Nov 4, 202426.6226.7726.5326.6926.691.56%107,215
Nov 1, 202426.2026.3726.2026.2826.282.06%397,736
Oct 31, 202425.9025.9325.3925.7525.750.35%127,403
Oct 30, 202425.4225.6925.4225.6625.66-0.04%112,989
Oct 29, 202425.6725.7725.6225.6725.670.79%135,525
Oct 28, 202425.2325.5325.1925.4725.471.90%172,731
Oct 25, 202425.0825.2524.9825.0025.00-0.54%158,605
Oct 24, 202425.2525.3125.0025.1325.130.20%750,525
Oct 23, 202425.0725.3025.0525.0825.08-1.42%216,797
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%56,275
Oct 15, 202425.7525.8125.5125.5625.56-0.56%82,680
Oct 14, 202425.5825.7425.4525.7125.710.49%48,305
Oct 11, 202425.3625.6325.3625.5825.581.17%162,473
Oct 10, 202425.0825.3825.0825.2925.291.22%46,761
Oct 9, 202424.8925.0924.8924.9824.98-0.28%41,591
Oct 8, 202425.2425.2424.9025.0525.050.16%70,131
Oct 7, 202425.2725.2724.9125.0125.010.28%74,064
Oct 4, 202424.6124.9724.6124.9424.942.05%197,601
Oct 3, 202424.2824.5224.2824.4424.44-0.91%78,330
Oct 2, 202424.5524.7124.4424.6724.67-0.99%50,211
Oct 1, 202425.3925.3924.7524.9124.91-3.03%83,784
Sep 30, 202425.8825.8825.6525.6925.69-0.93%70,441
Sep 27, 202425.8626.0125.7925.9325.93-0.46%193,687
Sep 26, 202425.7226.1625.7226.0526.053.17%52,187
Sep 25, 202425.4025.5125.2025.2525.25-0.36%86,014
Sep 24, 202425.1525.4025.1525.3425.341.24%52,586
Sep 23, 202425.1925.2824.9925.0325.03-2.46%103,534
Sep 20, 202425.7225.7425.5525.6625.660.79%185,582
Sep 19, 202425.2725.5325.1625.4625.461.31%48,639
Sep 18, 202425.2725.5125.1325.1325.130.17%72,907
Sep 17, 202425.1125.2025.0425.0925.09-0.17%63,515
Sep 16, 202424.8525.1324.8425.1325.130.76%63,925
Sep 13, 202424.8625.0524.8424.9424.940.08%157,480
Sep 12, 202424.5524.9324.4324.9224.921.01%82,382
Sep 11, 202424.7224.7224.3324.6724.670.41%72,492
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%306,354
Sep 5, 202425.0025.0924.9124.9524.951.18%65,987
Sep 4, 202424.7624.8224.6024.6624.660.65%72,760
Sep 3, 202424.6924.7224.4924.5024.50-2.23%72,271
Aug 30, 202425.0325.0924.9225.0625.060.93%95,635
Aug 29, 202424.8324.9424.7424.8324.830.47%169,039
Aug 28, 202424.7524.8324.6224.7224.72-0.46%53,796
Aug 27, 202424.6424.9424.6424.8324.831.02%65,795
Aug 26, 202424.6224.6224.4924.5824.58-0.49%54,644
Aug 23, 202424.4124.7024.4124.7024.702.32%142,753
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, 202423.8624.0423.8623.9823.98-0.49%42,781
Aug 19, 202424.0124.1323.9824.1024.101.04%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, 202423.1223.1623.0623.1123.110.50%55,517
Aug 13, 202422.7123.0222.7123.0023.000.94%97,004
Aug 12, 202422.9522.9622.7822.7822.780.35%71,005
Aug 9, 202422.5622.7722.5522.7022.700.31%69,924
Aug 8, 202422.6122.6822.5122.6322.630.89%362,675
Aug 7, 202422.7622.8922.3922.4322.430.13%110,840
Aug 6, 202421.9922.4021.9922.4022.40-0.40%137,219
Aug 5, 202422.1722.6122.1122.4922.49-0.75%110,078
Aug 2, 202422.6722.7822.4922.6622.66-2.70%131,947
Aug 1, 202423.7723.7723.1623.2923.29-4.71%232,012
Jul 31, 202424.4624.5424.2624.4424.44-1.05%67,662
Jul 30, 202424.5624.8024.5024.7024.703.26%83,305
Jul 29, 202424.0124.0123.7423.9223.92-1.36%202,393
Jul 26, 202424.0524.2524.0424.2524.250.83%198,696
Jul 25, 202424.0424.2823.8924.0524.05-0.29%170,186
Jul 24, 202424.2824.3624.1124.1224.12-1.03%72,233
Jul 23, 202424.2824.3924.2824.3724.37-55,854
Jul 22, 202424.2024.4024.1724.3724.372.39%57,452
Jul 19, 202423.8823.9523.7923.8023.80-0.87%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, 202423.0823.1923.0023.0723.07-0.52%72,729
Jul 8, 202423.3023.3523.1123.1923.19-0.17%64,495
Jul 5, 202423.1423.2322.9023.2323.230.22%96,070
Jul 3, 202423.1423.2323.1123.1823.181.27%189,415