Skip to main content
Intesa Sanpaolo S.p.A. (ISNPY)
OTCMKTS · Delayed Price · Currency is USD
24.26
+0.26 (1.08%)
Dec 24, 2024, 4:00 PM EST

Intesa Sanpaolo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202424.1324.1323.6824.0024.000.13%163,204
Dec 20, 202423.2824.1523.2823.9723.97-0.29%145,825
Dec 19, 202424.2924.2923.9424.0424.04-0.17%144,815
Dec 18, 202424.7424.7423.8924.0824.08-1.37%149,723
Dec 17, 202424.8024.8024.2224.4224.42-1.67%120,542
Dec 16, 202424.6424.9924.6424.8324.830.20%105,772
Dec 13, 202424.5324.8524.5324.7824.781.39%118,722
Dec 12, 202423.9424.6423.9424.4424.440.58%160,398
Dec 11, 202424.2124.3624.0824.3024.300.04%109,358
Dec 10, 202424.3924.3924.0224.2924.290.16%97,235
Dec 9, 202424.5724.5724.2524.2524.25-0.53%156,279
Dec 6, 202424.4624.4724.2824.3824.380.66%106,335
Dec 5, 202423.9524.3323.9524.2224.222.80%120,695
Dec 4, 202423.4623.7423.4623.5623.561.38%188,427
Dec 3, 202423.0823.4723.0823.2423.241.40%138,371
Dec 2, 202422.7923.0022.7022.9222.92-0.65%163,107
Nov 29, 202422.5523.0722.5523.0723.071.72%103,829
Nov 27, 202422.3222.7922.3222.6822.680.31%100,985
Nov 26, 202422.4522.7522.4122.6122.61-0.09%158,560
Nov 25, 202422.5922.8622.5922.6322.63-3.99%166,814
Nov 22, 202423.5723.8123.2823.5722.51-2.36%137,804
Nov 21, 202424.2924.2923.8924.1423.05-0.08%126,988
Nov 20, 202424.0824.7424.0824.1623.07-1.99%122,292
Nov 19, 202424.3524.6723.8024.6523.54-0.64%118,387
Nov 18, 202424.0225.0424.0224.8123.691.27%234,415
Nov 15, 202424.4924.7924.4524.5023.400.08%339,929
Nov 14, 202424.4824.7924.4624.4823.381.32%114,663
Nov 13, 202424.5424.5624.1624.1623.07-0.29%114,197
Nov 12, 202424.5024.5124.0724.2323.14-2.49%178,051
Nov 11, 202424.8725.0524.8324.8523.730.40%369,883
Nov 8, 202424.7924.7924.5324.7523.64-0.88%153,600
Nov 7, 202425.2825.4624.8024.9723.85-2.61%318,573
Nov 6, 202425.7925.9725.5125.6424.49-4.75%137,381
Nov 5, 202426.6526.9626.6526.9225.710.86%100,758
Nov 4, 202426.6226.7726.5326.6925.491.56%107,215
Nov 1, 202426.2026.3726.2026.2825.102.06%397,736
Oct 31, 202425.9025.9325.3925.7524.590.35%127,403
Oct 30, 202425.4225.6925.4225.6624.51-0.04%112,989
Oct 29, 202425.6725.7725.6225.6724.520.79%135,525
Oct 28, 202425.2325.5325.1925.4724.321.90%172,731
Oct 25, 202425.0825.2524.9825.0023.87-0.54%158,605
Oct 24, 202425.2525.3125.0025.1324.000.20%750,525
Oct 23, 202425.0725.3025.0525.0823.95-1.42%216,797
Oct 22, 202425.5125.5525.3925.4424.30-1.13%100,533
Oct 21, 202425.9126.0025.6925.7324.57-1.42%42,342
Oct 18, 202426.0126.1725.9326.1024.931.20%142,528
Oct 17, 202425.6425.8925.6325.7924.630.82%68,026
Oct 16, 202425.7125.7425.5325.5824.430.08%56,275
Oct 15, 202425.7525.8125.5125.5624.41-0.56%82,680
Oct 14, 202425.5825.7425.4525.7124.550.49%48,305
Oct 11, 202425.3625.6325.3625.5824.431.17%162,473
Oct 10, 202425.0825.3825.0825.2924.151.22%46,761
Oct 9, 202424.8925.0924.8924.9823.86-0.28%41,591
Oct 8, 202425.2425.2424.9025.0523.920.16%70,131
Oct 7, 202425.2725.2724.9125.0123.890.28%74,064
Oct 4, 202424.6124.9724.6124.9423.822.05%197,601
Oct 3, 202424.2824.5224.2824.4423.34-0.91%78,330
Oct 2, 202424.5524.7124.4424.6723.56-0.99%50,211
Oct 1, 202425.3925.3924.7524.9123.79-3.03%83,784
Sep 30, 202425.8825.8825.6525.6924.53-0.93%70,441
Sep 27, 202425.8626.0125.7925.9324.76-0.46%193,687
Sep 26, 202425.7226.1625.7226.0524.883.17%52,187
Sep 25, 202425.4025.5125.2025.2524.11-0.36%86,014
Sep 24, 202425.1525.4025.1525.3424.201.24%52,586
Sep 23, 202425.1925.2824.9925.0323.90-2.46%103,534
Sep 20, 202425.7225.7425.5525.6624.510.79%185,582
Sep 19, 202425.2725.5325.1625.4624.321.31%48,639
Sep 18, 202425.2725.5125.1325.1324.000.17%72,907
Sep 17, 202425.1125.2025.0425.0923.96-0.17%63,515
Sep 16, 202424.8525.1324.8425.1324.000.76%63,925
Sep 13, 202424.8625.0524.8424.9423.820.08%157,480
Sep 12, 202424.5524.9324.4324.9223.801.01%82,382
Sep 11, 202424.7224.7224.3324.6723.560.41%72,492
Sep 10, 202424.6424.6624.3024.5723.47-0.69%169,721
Sep 9, 202424.6624.8224.6224.7423.631.44%67,731
Sep 6, 202424.8824.9324.3724.3923.29-2.24%306,354
Sep 5, 202425.0025.0924.9124.9523.831.18%65,987
Sep 4, 202424.7624.8224.6024.6623.550.65%72,760
Sep 3, 202424.6924.7224.4924.5023.40-2.23%72,271
Aug 30, 202425.0325.0924.9225.0623.930.93%95,635
Aug 29, 202424.8324.9424.7424.8323.710.47%169,039
Aug 28, 202424.7524.8324.6224.7223.60-0.46%53,796
Aug 27, 202424.6424.9424.6424.8323.711.02%65,795
Aug 26, 202424.6224.6224.4924.5823.47-0.49%54,644
Aug 23, 202424.4124.7024.4124.7023.592.32%142,753
Aug 22, 202424.1924.2224.1224.1423.05-0.62%304,433
Aug 21, 202424.1624.3124.1124.2923.201.29%84,448
Aug 20, 202423.8624.0423.8623.9822.90-0.49%42,781
Aug 19, 202424.0124.1323.9824.1023.011.04%53,811
Aug 16, 202423.6223.8923.6223.8522.781.66%335,404
Aug 15, 202423.4923.5023.1623.4622.411.51%48,130
Aug 14, 202423.1223.1623.0623.1122.070.50%55,517
Aug 13, 202422.7123.0222.7123.0021.960.94%97,004
Aug 12, 202422.9522.9622.7822.7821.760.35%71,005
Aug 9, 202422.5622.7722.5522.7021.680.31%69,924
Aug 8, 202422.6122.6822.5122.6321.610.89%362,675
Aug 7, 202422.7622.8922.3922.4321.420.13%110,840
Aug 6, 202421.9922.4021.9922.4021.39-0.40%137,219
Aug 5, 202422.1722.6122.1122.4921.48-0.75%110,078
Aug 2, 202422.6722.7822.4922.6621.64-2.70%131,947