Intesa Sanpaolo S.p.A. (ISNPY)
OTCMKTS
· Delayed Price · Currency is USD
30.60
-0.69 (-2.21%)
Mar 31, 2025, 11:36 AM EST
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.46 | 31.77 | 31.28 | 31.29 | 31.29 | -1.88% | 142,109 |
| Mar 27, 2025 | 31.58 | 31.97 | 31.58 | 31.89 | 31.89 | 0.66% | 244,123 |
| Mar 26, 2025 | 32.16 | 32.16 | 31.55 | 31.68 | 31.68 | -1.55% | 200,545 |
| Mar 25, 2025 | 31.86 | 32.26 | 31.86 | 32.18 | 32.18 | 2.52% | 107,919 |
| Mar 24, 2025 | 31.32 | 31.52 | 31.28 | 31.39 | 31.39 | 0.29% | 162,140 |
| Mar 21, 2025 | 31.23 | 31.40 | 31.13 | 31.30 | 31.30 | 0.05% | 191,251 |
| Mar 20, 2025 | 30.98 | 31.41 | 30.97 | 31.28 | 31.28 | -3.41% | 224,098 |
| Mar 19, 2025 | 32.39 | 32.62 | 32.22 | 32.39 | 32.39 | -0.28% | 252,030 |
| Mar 18, 2025 | 32.15 | 32.50 | 32.03 | 32.48 | 32.48 | 2.23% | 185,143 |
| Mar 17, 2025 | 31.39 | 31.83 | 31.39 | 31.77 | 31.77 | 1.02% | 237,548 |
| Mar 14, 2025 | 31.22 | 31.47 | 31.18 | 31.45 | 31.45 | 2.14% | 1,159,657 |
| Mar 13, 2025 | 30.82 | 30.96 | 30.58 | 30.79 | 30.79 | -1.57% | 161,931 |
| Mar 12, 2025 | 31.23 | 31.40 | 31.04 | 31.28 | 31.28 | 0.55% | 257,198 |
| Mar 11, 2025 | 30.91 | 31.23 | 30.59 | 31.11 | 31.11 | 0.19% | 121,484 |
| Mar 10, 2025 | 31.09 | 31.60 | 30.87 | 31.05 | 31.05 | -2.96% | 281,197 |
| Mar 7, 2025 | 31.57 | 32.05 | 31.40 | 32.00 | 32.00 | 2.26% | 153,140 |
| Mar 6, 2025 | 31.43 | 31.84 | 31.25 | 31.29 | 31.29 | -0.79% | 134,283 |
| Mar 5, 2025 | 31.13 | 31.64 | 31.04 | 31.54 | 31.54 | 4.13% | 234,605 |
| Mar 4, 2025 | 29.39 | 30.54 | 29.11 | 30.29 | 30.29 | 0.60% | 124,754 |
| Mar 3, 2025 | 30.33 | 30.53 | 29.91 | 30.11 | 30.11 | 1.96% | 111,102 |
| Feb 28, 2025 | 29.50 | 29.65 | 29.11 | 29.53 | 29.53 | -0.40% | 137,269 |
| Feb 27, 2025 | 29.76 | 29.80 | 29.50 | 29.65 | 29.65 | -0.80% | 76,297 |
| Feb 26, 2025 | 30.03 | 30.20 | 29.77 | 29.89 | 29.89 | 2.43% | 132,612 |
| Feb 25, 2025 | 29.13 | 29.33 | 29.05 | 29.18 | 29.18 | 2.22% | 102,803 |
| Feb 24, 2025 | 28.47 | 29.10 | 28.28 | 28.55 | 28.55 | 1.08% | 122,625 |
| Feb 21, 2025 | 28.53 | 28.53 | 28.19 | 28.24 | 28.24 | -0.29% | 195,418 |
| Feb 20, 2025 | 28.49 | 28.49 | 28.18 | 28.32 | 28.32 | 0.50% | 226,039 |
| Feb 19, 2025 | 28.25 | 28.35 | 28.11 | 28.18 | 28.18 | -1.23% | 113,649 |
| Feb 18, 2025 | 28.29 | 28.65 | 28.28 | 28.53 | 28.53 | 2.88% | 106,644 |
| Feb 14, 2025 | 27.76 | 27.91 | 27.64 | 27.73 | 27.73 | 1.17% | 115,207 |
| Feb 13, 2025 | 27.30 | 27.74 | 27.24 | 27.41 | 27.41 | -1.31% | 121,707 |
| Feb 12, 2025 | 27.71 | 27.92 | 27.52 | 27.77 | 27.77 | 0.34% | 102,140 |
| Feb 11, 2025 | 27.22 | 27.69 | 27.21 | 27.68 | 27.68 | 2.59% | 116,718 |
| Feb 10, 2025 | 26.98 | 27.04 | 26.73 | 26.98 | 26.98 | -0.04% | 151,092 |
| Feb 7, 2025 | 27.13 | 27.25 | 26.89 | 26.99 | 26.99 | -0.59% | 131,760 |
| Feb 6, 2025 | 26.83 | 27.17 | 26.80 | 27.15 | 27.15 | 2.41% | 91,071 |
| Feb 5, 2025 | 26.59 | 26.59 | 26.35 | 26.51 | 26.51 | -0.19% | 123,097 |
| Feb 4, 2025 | 26.02 | 26.59 | 26.02 | 26.56 | 26.56 | 2.95% | 112,528 |
| Feb 3, 2025 | 25.48 | 25.93 | 25.41 | 25.80 | 25.80 | -1.07% | 196,079 |
| Jan 31, 2025 | 26.08 | 26.42 | 25.97 | 26.08 | 26.08 | -1.40% | 122,735 |
| Jan 30, 2025 | 26.49 | 26.66 | 26.37 | 26.45 | 26.45 | -0.19% | 157,635 |
| Jan 29, 2025 | 26.36 | 26.64 | 26.36 | 26.50 | 26.50 | 0.30% | 155,622 |
| Jan 28, 2025 | 26.42 | 26.45 | 26.13 | 26.42 | 26.42 | -0.38% | 157,146 |
| Jan 27, 2025 | 26.67 | 26.67 | 26.19 | 26.52 | 26.52 | 0.49% | 205,534 |
| Jan 24, 2025 | 26.35 | 26.51 | 26.30 | 26.39 | 26.39 | 0.46% | 145,656 |
| Jan 23, 2025 | 25.95 | 26.30 | 25.95 | 26.27 | 26.27 | 2.30% | 190,880 |
| Jan 22, 2025 | 25.73 | 25.77 | 25.62 | 25.68 | 25.68 | -1.65% | 186,476 |
| Jan 21, 2025 | 25.93 | 26.14 | 25.91 | 26.11 | 26.11 | 1.76% | 195,804 |
| Jan 17, 2025 | 25.47 | 25.73 | 25.47 | 25.66 | 25.66 | 0.59% | 117,837 |
| Jan 16, 2025 | 25.49 | 25.59 | 25.29 | 25.51 | 25.51 | 0.91% | 162,221 |