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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.25 | 25.31 | 25.00 | 25.14 | 25.14 | 0.24% | 749,816 |
Oct 23, 2024 | 25.07 | 25.30 | 25.05 | 25.08 | 25.08 | -1.42% | 216,800 |
Oct 22, 2024 | 25.51 | 25.55 | 25.39 | 25.44 | 25.44 | -1.13% | 100,533 |
Oct 21, 2024 | 25.91 | 26.00 | 25.69 | 25.73 | 25.73 | -1.42% | 42,342 |
Oct 18, 2024 | 26.01 | 26.17 | 25.93 | 26.10 | 26.10 | 1.20% | 142,528 |
Oct 17, 2024 | 25.64 | 25.89 | 25.63 | 25.79 | 25.79 | 0.82% | 68,026 |
Oct 16, 2024 | 25.71 | 25.74 | 25.53 | 25.58 | 25.58 | 0.08% | 56,300 |
Oct 15, 2024 | 25.75 | 25.81 | 25.51 | 25.56 | 25.56 | -0.58% | 82,700 |
Oct 14, 2024 | 25.58 | 25.74 | 25.45 | 25.71 | 25.71 | 0.51% | 48,305 |
Oct 11, 2024 | 25.36 | 25.63 | 25.36 | 25.58 | 25.58 | 1.15% | 162,500 |
Oct 10, 2024 | 25.08 | 25.38 | 25.08 | 25.29 | 25.29 | 1.24% | 46,800 |
Oct 9, 2024 | 24.89 | 25.09 | 24.89 | 24.98 | 24.98 | -0.28% | 41,600 |
Oct 8, 2024 | 25.24 | 25.24 | 24.90 | 25.05 | 25.05 | 0.12% | 70,131 |
Oct 7, 2024 | 25.27 | 25.27 | 24.91 | 25.02 | 25.02 | 0.44% | 74,100 |
Oct 4, 2024 | 24.61 | 24.97 | 24.61 | 24.91 | 24.91 | 1.92% | 197,601 |
Oct 3, 2024 | 24.28 | 24.52 | 24.28 | 24.44 | 24.44 | -1.05% | 78,330 |
Oct 2, 2024 | 24.55 | 24.71 | 24.44 | 24.70 | 24.70 | -0.84% | 50,211 |
Oct 1, 2024 | 25.39 | 25.39 | 24.75 | 24.91 | 24.91 | -3.04% | 83,800 |
Sep 30, 2024 | 25.88 | 25.88 | 25.65 | 25.69 | 25.69 | -1.00% | 70,441 |
Sep 27, 2024 | 25.86 | 26.01 | 25.79 | 25.95 | 25.95 | -0.38% | 193,700 |
Sep 26, 2024 | 25.72 | 26.16 | 25.72 | 26.05 | 26.05 | 3.17% | 52,200 |
Sep 25, 2024 | 25.40 | 25.51 | 25.20 | 25.25 | 25.25 | -0.36% | 86,014 |
Sep 24, 2024 | 25.15 | 25.40 | 25.15 | 25.34 | 25.34 | 1.24% | 52,600 |
Sep 23, 2024 | 25.19 | 25.28 | 24.99 | 25.03 | 25.03 | -2.46% | 103,534 |
Sep 20, 2024 | 25.72 | 25.74 | 25.55 | 25.66 | 25.66 | 0.79% | 185,600 |
Sep 19, 2024 | 25.27 | 25.53 | 25.16 | 25.46 | 25.46 | 1.31% | 48,639 |
Sep 18, 2024 | 25.27 | 25.51 | 25.13 | 25.13 | 25.13 | 0.16% | 72,907 |
Sep 17, 2024 | 25.11 | 25.20 | 25.04 | 25.09 | 25.09 | -0.16% | 63,515 |
Sep 16, 2024 | 24.85 | 25.13 | 24.84 | 25.13 | 25.13 | 0.76% | 63,925 |
Sep 13, 2024 | 24.86 | 25.05 | 24.84 | 24.94 | 24.94 | 0.08% | 157,500 |
Sep 12, 2024 | 24.55 | 24.93 | 24.43 | 24.92 | 24.92 | 1.01% | 82,400 |
Sep 11, 2024 | 24.72 | 24.72 | 24.33 | 24.67 | 24.67 | 0.41% | 72,500 |
Sep 10, 2024 | 24.64 | 24.66 | 24.30 | 24.57 | 24.57 | -0.69% | 169,721 |
Sep 9, 2024 | 24.66 | 24.82 | 24.62 | 24.74 | 24.74 | 1.44% | 67,731 |
Sep 6, 2024 | 24.88 | 24.93 | 24.37 | 24.39 | 24.39 | -2.24% | 306,400 |
Sep 5, 2024 | 25.00 | 25.09 | 24.91 | 24.95 | 24.95 | 1.18% | 66,000 |
Sep 4, 2024 | 24.76 | 24.82 | 24.60 | 24.66 | 24.66 | 0.65% | 72,800 |
Sep 3, 2024 | 24.69 | 24.72 | 24.49 | 24.50 | 24.50 | -2.23% | 72,300 |
Aug 30, 2024 | 25.03 | 25.09 | 24.92 | 25.06 | 25.06 | 0.97% | 95,635 |
Aug 29, 2024 | 24.83 | 24.94 | 24.74 | 24.82 | 24.82 | 0.40% | 169,039 |
Aug 28, 2024 | 24.75 | 24.83 | 24.62 | 24.72 | 24.72 | -0.44% | 53,800 |
Aug 27, 2024 | 24.64 | 24.94 | 24.64 | 24.83 | 24.83 | 1.02% | 65,800 |
Aug 26, 2024 | 24.62 | 24.62 | 24.49 | 24.58 | 24.58 | -0.49% | 54,644 |
Aug 23, 2024 | 24.41 | 24.70 | 24.41 | 24.70 | 24.70 | 2.32% | 142,800 |
Aug 22, 2024 | 24.19 | 24.22 | 24.12 | 24.14 | 24.14 | -0.62% | 304,433 |
Aug 21, 2024 | 24.16 | 24.31 | 24.11 | 24.29 | 24.29 | 1.29% | 84,448 |
Aug 20, 2024 | 23.86 | 24.04 | 23.86 | 23.98 | 23.98 | -0.50% | 42,800 |
Aug 19, 2024 | 24.01 | 24.13 | 23.98 | 24.10 | 24.10 | 1.05% | 53,811 |
Aug 16, 2024 | 23.62 | 23.89 | 23.62 | 23.85 | 23.85 | 1.66% | 335,404 |
Aug 15, 2024 | 23.49 | 23.50 | 23.16 | 23.46 | 23.46 | 1.51% | 48,130 |
Aug 14, 2024 | 23.12 | 23.16 | 23.06 | 23.11 | 23.11 | 0.48% | 55,517 |
Aug 13, 2024 | 22.71 | 23.02 | 22.71 | 23.00 | 23.00 | 0.97% | 97,004 |
Aug 12, 2024 | 22.95 | 22.96 | 22.78 | 22.78 | 22.78 | 0.35% | 71,005 |
Aug 9, 2024 | 22.56 | 22.77 | 22.55 | 22.70 | 22.70 | 0.35% | 69,924 |
Aug 8, 2024 | 22.61 | 22.68 | 22.51 | 22.62 | 22.62 | 0.85% | 362,700 |
Aug 7, 2024 | 22.76 | 22.89 | 22.39 | 22.43 | 22.43 | 0.49% | 110,800 |
Aug 6, 2024 | 21.99 | 22.40 | 21.99 | 22.32 | 22.32 | -0.76% | 137,200 |
Aug 5, 2024 | 22.17 | 22.61 | 22.11 | 22.49 | 22.49 | -0.84% | 110,100 |
Aug 2, 2024 | 22.67 | 22.78 | 22.49 | 22.68 | 22.68 | -2.66% | 131,947 |
Aug 1, 2024 | 23.77 | 23.77 | 23.16 | 23.30 | 23.30 | -4.66% | 232,000 |
Jul 31, 2024 | 24.46 | 24.54 | 24.26 | 24.44 | 24.44 | -1.05% | 67,700 |
Jul 30, 2024 | 24.56 | 24.80 | 24.50 | 24.70 | 24.70 | 3.26% | 83,305 |
Jul 29, 2024 | 24.01 | 24.01 | 23.74 | 23.92 | 23.92 | -1.28% | 202,400 |
Jul 26, 2024 | 24.05 | 24.25 | 24.04 | 24.23 | 24.23 | 0.75% | 198,700 |
Jul 25, 2024 | 24.04 | 24.28 | 23.89 | 24.05 | 24.05 | -0.46% | 170,200 |
Jul 24, 2024 | 24.28 | 24.36 | 24.11 | 24.16 | 24.16 | -0.86% | 72,233 |
Jul 23, 2024 | 24.28 | 24.39 | 24.28 | 24.37 | 24.37 | - | 55,900 |
Jul 22, 2024 | 24.20 | 24.40 | 24.17 | 24.37 | 24.37 | 2.44% | 57,452 |
Jul 19, 2024 | 23.88 | 23.95 | 23.79 | 23.79 | 23.79 | -0.92% | 66,766 |
Jul 18, 2024 | 24.16 | 24.19 | 23.88 | 24.01 | 24.01 | 0.13% | 202,153 |
Jul 17, 2024 | 23.90 | 24.03 | 23.86 | 23.98 | 23.98 | 0.80% | 76,688 |
Jul 16, 2024 | 23.78 | 23.87 | 23.60 | 23.79 | 23.79 | 0.85% | 86,266 |
Jul 15, 2024 | 23.64 | 23.71 | 23.55 | 23.59 | 23.59 | -0.17% | 75,949 |
Jul 12, 2024 | 23.56 | 23.81 | 23.56 | 23.63 | 23.63 | 0.90% | 65,019 |
Jul 11, 2024 | 23.30 | 23.49 | 23.28 | 23.42 | 23.42 | 0.52% | 138,898 |
Jul 10, 2024 | 23.30 | 23.34 | 23.19 | 23.30 | 23.30 | 1.00% | 82,353 |
Jul 9, 2024 | 23.08 | 23.19 | 23.00 | 23.07 | 23.07 | -0.17% | 72,729 |
Jul 8, 2024 | 23.30 | 23.35 | 23.11 | 23.11 | 23.11 | -0.52% | 64,495 |
Jul 5, 2024 | 23.14 | 23.23 | 22.90 | 23.23 | 23.23 | 0.35% | 96,070 |
Jul 3, 2024 | 23.14 | 23.23 | 23.11 | 23.15 | 23.15 | 1.14% | 189,415 |
Jul 2, 2024 | 22.87 | 22.92 | 22.74 | 22.89 | 22.89 | -1.08% | 78,158 |
Jul 1, 2024 | 23.08 | 23.17 | 23.03 | 23.14 | 23.14 | 3.30% | 87,421 |
Jun 28, 2024 | 22.32 | 22.46 | 22.26 | 22.40 | 22.40 | 0.45% | 103,575 |
Jun 27, 2024 | 22.46 | 22.52 | 22.22 | 22.30 | 22.30 | -1.93% | 110,948 |
Jun 26, 2024 | 22.49 | 22.74 | 22.48 | 22.74 | 22.74 | 0.18% | 531,423 |
Jun 25, 2024 | 22.56 | 22.70 | 22.50 | 22.70 | 22.70 | -0.18% | 205,668 |
Jun 24, 2024 | 22.58 | 22.76 | 22.55 | 22.74 | 22.74 | 2.02% | 71,859 |
Jun 21, 2024 | 22.03 | 22.30 | 21.97 | 22.29 | 22.29 | -0.49% | 86,008 |
Jun 20, 2024 | 22.42 | 22.60 | 22.38 | 22.40 | 22.40 | 1.54% | 106,330 |
Jun 18, 2024 | 21.98 | 22.16 | 21.98 | 22.06 | 22.06 | 1.33% | 246,214 |
Jun 17, 2024 | 21.78 | 21.83 | 21.61 | 21.77 | 21.77 | 2.21% | 137,455 |
Jun 14, 2024 | 21.05 | 21.40 | 21.03 | 21.30 | 21.30 | -3.27% | 120,055 |
Jun 13, 2024 | 22.66 | 22.68 | 21.97 | 22.02 | 22.02 | -3.42% | 82,130 |
Jun 12, 2024 | 22.99 | 23.10 | 22.80 | 22.80 | 22.80 | 1.24% | 66,281 |
Jun 11, 2024 | 22.44 | 22.54 | 22.27 | 22.52 | 22.52 | -2.60% | 296,237 |
Jun 10, 2024 | 22.90 | 23.15 | 22.81 | 23.12 | 23.12 | -0.60% | 65,141 |
Jun 7, 2024 | 23.41 | 23.41 | 23.25 | 23.26 | 23.26 | -1.40% | 64,551 |
Jun 6, 2024 | 23.43 | 23.61 | 23.40 | 23.59 | 23.59 | 1.86% | 82,230 |
Jun 5, 2024 | 23.33 | 23.33 | 23.09 | 23.16 | 23.16 | -0.56% | 70,247 |
Jun 4, 2024 | 23.17 | 23.29 | 23.11 | 23.29 | 23.29 | -1.81% | 374,503 |