Skip to main content
Intesa Sanpaolo S.p.A. (ISNPY)
OTCMKTS · Delayed Price · Currency is USD
28.24
-0.08 (-0.29%)
Feb 21, 2025, 3:00 PM EST

Intesa Sanpaolo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202528.5328.5328.1928.2428.24-0.29%195,418
Feb 20, 202528.4928.4928.1828.3228.320.50%226,039
Feb 19, 202528.2528.3528.1128.1828.18-1.23%113,649
Feb 18, 202528.2928.6528.2828.5328.532.88%106,644
Feb 14, 202527.7627.9127.6427.7327.731.17%115,207
Feb 13, 202527.3027.7427.2427.4127.41-1.31%121,707
Feb 12, 202527.7127.9227.5227.7727.770.34%102,140
Feb 11, 202527.2227.6927.2127.6827.682.59%116,718
Feb 10, 202526.9827.0426.7326.9826.98-0.04%151,092
Feb 7, 202527.1327.2526.8926.9926.99-0.59%131,760
Feb 6, 202526.8327.1726.8027.1527.152.41%91,071
Feb 5, 202526.5926.5926.3526.5126.51-0.19%123,097
Feb 4, 202526.0226.5926.0226.5626.562.95%112,528
Feb 3, 202525.4825.9325.4125.8025.80-1.07%196,079
Jan 31, 202526.0826.4225.9726.0826.08-1.40%122,735
Jan 30, 202526.4926.6626.3726.4526.45-0.19%157,635
Jan 29, 202526.3626.6426.3626.5026.500.30%155,622
Jan 28, 202526.4226.4526.1326.4226.42-0.38%157,146
Jan 27, 202526.6726.6726.1926.5226.520.49%205,534
Jan 24, 202526.3526.5126.3026.3926.390.46%145,656
Jan 23, 202525.9526.3025.9526.2726.272.30%190,880
Jan 22, 202525.7325.7725.6225.6825.68-1.65%186,476
Jan 21, 202525.9326.1425.9126.1126.111.76%195,804
Jan 17, 202525.4725.7325.4725.6625.660.59%117,837
Jan 16, 202525.4925.5925.2925.5125.510.91%162,221
Jan 15, 202525.2925.3625.1325.2825.280.12%161,656
Jan 14, 202524.9725.3524.9725.2525.253.31%136,126
Jan 13, 202524.1924.4924.1924.4424.44-1.25%147,101
Jan 10, 202524.7524.8924.6224.7524.750.61%159,592
Jan 8, 202524.3024.6724.2724.6024.601.15%286,475
Jan 7, 202523.8324.5023.8324.3224.32-0.33%107,574
Jan 6, 202524.0624.5224.0624.4024.402.13%154,659
Jan 3, 202523.6823.9623.6823.8923.890.80%139,819
Jan 2, 202523.9123.9123.5923.7023.70-1.86%154,649
Dec 31, 202423.4524.3023.4524.1524.15-0.17%103,069
Dec 30, 202423.9424.3123.7624.1924.19-0.17%90,965
Dec 27, 202424.4624.4624.0524.2324.23-0.21%120,007
Dec 26, 202424.1324.3324.1324.2824.28-0.08%108,299
Dec 24, 202423.1924.3023.1924.3024.301.25%121,636
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