Intesa Sanpaolo S.p.A. (ISNPY)
OTCMKTS · Delayed Price · Currency is USD
34.34
+0.50 (1.48%)
Jun 27, 2025, 3:59 PM EDT

Intesa Sanpaolo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202534.1534.4034.1334.20-1.06%7,928
Jun 26, 202533.8033.9633.7233.8433.84-138,263
Jun 25, 202533.5733.9633.5033.8433.84-0.91%245,990
Jun 24, 202533.9934.2233.8134.1534.152.09%187,833
Jun 23, 202532.8833.4532.8433.4533.450.94%143,910
Jun 20, 202533.3533.6133.1433.1433.14-0.33%195,259
Jun 18, 202533.1733.5333.1433.2533.250.57%139,821
Jun 17, 202533.4233.4932.9933.0633.06-3.19%130,722
Jun 16, 202534.1334.3834.1134.1534.152.61%141,327
Jun 13, 202533.2633.6933.2133.2833.28-1.83%165,576
Jun 12, 202533.9734.1733.7133.9033.900.74%130,716
Jun 11, 202533.5933.8433.4633.6533.650.27%656,372
Jun 10, 202533.8933.9533.4933.5633.56-2.30%250,289
Jun 9, 202534.3634.5034.1734.3534.35-0.29%151,923
Jun 6, 202534.1834.5534.1434.4534.451.95%315,847
Jun 5, 202533.5734.0333.5733.7933.791.17%111,215
Jun 4, 202533.3933.5333.2033.4033.40-0.55%89,858
Jun 3, 202533.4433.6333.4033.5933.59-1.05%226,523
Jun 2, 202533.4333.9433.3033.9433.941.31%192,295
May 30, 202533.3933.6033.2533.5033.501.22%92,053
May 29, 202533.1033.2132.8933.1033.100.29%107,632
May 28, 202532.9433.0632.8433.0033.000.08%115,895
May 27, 202532.9333.1232.8532.9832.981.49%146,792
May 23, 202532.3932.7232.1632.4932.49-3.01%107,009
May 22, 202533.5633.5633.1233.5033.50-0.12%156,267
May 21, 202533.4533.7533.4233.5433.540.33%101,497
May 20, 202533.4833.4833.0533.4333.43-1.71%93,912
May 19, 202533.8934.1733.6234.0132.871.64%100,873
May 16, 202533.5033.6533.2533.4632.33-0.48%79,313
May 15, 202533.6733.6733.3033.6232.491.23%185,848
May 14, 202533.0733.4933.0733.2132.090.89%118,280
May 13, 202533.0133.0132.5632.9231.810.35%152,322
May 12, 202533.0733.0732.4232.8031.70-0.61%120,536
May 9, 202533.2433.2432.7633.0031.891.20%109,569
May 8, 202532.7432.7432.4132.6131.512.45%168,775
May 7, 202532.3032.3031.7831.8330.76-1.97%144,041
May 6, 202532.1132.6532.1132.4731.38-0.67%131,348
May 5, 202532.5332.8832.5332.6931.590.55%193,348
May 2, 202532.5332.5632.3432.5131.420.56%338,117
May 1, 202531.8432.3331.8432.3331.240.53%124,598
Apr 30, 202531.8432.1931.3932.1631.08-1.83%515,839
Apr 29, 202532.5432.8532.3632.7631.662.18%1,524,422
Apr 28, 202531.9532.3131.9532.0630.98-0.06%190,457
Apr 25, 202531.5932.0831.5932.0831.002.30%109,094
Apr 24, 202531.2131.4931.0331.3630.311.13%127,574
Apr 23, 202530.8131.1730.8131.0129.971.27%125,789
Apr 22, 202530.3230.7930.1830.6229.593.34%186,806
Apr 21, 202529.5830.6029.2629.6328.63-0.84%225,785
Apr 17, 202529.4930.1429.4929.8828.880.88%554,141
Apr 16, 202529.5730.0929.5329.6228.620.20%350,098