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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 34.15 | 34.40 | 34.13 | 34.20 | - | 1.06% | 7,928 |
Jun 26, 2025 | 33.80 | 33.96 | 33.72 | 33.84 | 33.84 | - | 138,263 |
Jun 25, 2025 | 33.57 | 33.96 | 33.50 | 33.84 | 33.84 | -0.91% | 245,990 |
Jun 24, 2025 | 33.99 | 34.22 | 33.81 | 34.15 | 34.15 | 2.09% | 187,833 |
Jun 23, 2025 | 32.88 | 33.45 | 32.84 | 33.45 | 33.45 | 0.94% | 143,910 |
Jun 20, 2025 | 33.35 | 33.61 | 33.14 | 33.14 | 33.14 | -0.33% | 195,259 |
Jun 18, 2025 | 33.17 | 33.53 | 33.14 | 33.25 | 33.25 | 0.57% | 139,821 |
Jun 17, 2025 | 33.42 | 33.49 | 32.99 | 33.06 | 33.06 | -3.19% | 130,722 |
Jun 16, 2025 | 34.13 | 34.38 | 34.11 | 34.15 | 34.15 | 2.61% | 141,327 |
Jun 13, 2025 | 33.26 | 33.69 | 33.21 | 33.28 | 33.28 | -1.83% | 165,576 |
Jun 12, 2025 | 33.97 | 34.17 | 33.71 | 33.90 | 33.90 | 0.74% | 130,716 |
Jun 11, 2025 | 33.59 | 33.84 | 33.46 | 33.65 | 33.65 | 0.27% | 656,372 |
Jun 10, 2025 | 33.89 | 33.95 | 33.49 | 33.56 | 33.56 | -2.30% | 250,289 |
Jun 9, 2025 | 34.36 | 34.50 | 34.17 | 34.35 | 34.35 | -0.29% | 151,923 |
Jun 6, 2025 | 34.18 | 34.55 | 34.14 | 34.45 | 34.45 | 1.95% | 315,847 |
Jun 5, 2025 | 33.57 | 34.03 | 33.57 | 33.79 | 33.79 | 1.17% | 111,215 |
Jun 4, 2025 | 33.39 | 33.53 | 33.20 | 33.40 | 33.40 | -0.55% | 89,858 |
Jun 3, 2025 | 33.44 | 33.63 | 33.40 | 33.59 | 33.59 | -1.05% | 226,523 |
Jun 2, 2025 | 33.43 | 33.94 | 33.30 | 33.94 | 33.94 | 1.31% | 192,295 |
May 30, 2025 | 33.39 | 33.60 | 33.25 | 33.50 | 33.50 | 1.22% | 92,053 |
May 29, 2025 | 33.10 | 33.21 | 32.89 | 33.10 | 33.10 | 0.29% | 107,632 |
May 28, 2025 | 32.94 | 33.06 | 32.84 | 33.00 | 33.00 | 0.08% | 115,895 |
May 27, 2025 | 32.93 | 33.12 | 32.85 | 32.98 | 32.98 | 1.49% | 146,792 |
May 23, 2025 | 32.39 | 32.72 | 32.16 | 32.49 | 32.49 | -3.01% | 107,009 |
May 22, 2025 | 33.56 | 33.56 | 33.12 | 33.50 | 33.50 | -0.12% | 156,267 |
May 21, 2025 | 33.45 | 33.75 | 33.42 | 33.54 | 33.54 | 0.33% | 101,497 |
May 20, 2025 | 33.48 | 33.48 | 33.05 | 33.43 | 33.43 | -1.71% | 93,912 |
May 19, 2025 | 33.89 | 34.17 | 33.62 | 34.01 | 32.87 | 1.64% | 100,873 |
May 16, 2025 | 33.50 | 33.65 | 33.25 | 33.46 | 32.33 | -0.48% | 79,313 |
May 15, 2025 | 33.67 | 33.67 | 33.30 | 33.62 | 32.49 | 1.23% | 185,848 |
May 14, 2025 | 33.07 | 33.49 | 33.07 | 33.21 | 32.09 | 0.89% | 118,280 |
May 13, 2025 | 33.01 | 33.01 | 32.56 | 32.92 | 31.81 | 0.35% | 152,322 |
May 12, 2025 | 33.07 | 33.07 | 32.42 | 32.80 | 31.70 | -0.61% | 120,536 |
May 9, 2025 | 33.24 | 33.24 | 32.76 | 33.00 | 31.89 | 1.20% | 109,569 |
May 8, 2025 | 32.74 | 32.74 | 32.41 | 32.61 | 31.51 | 2.45% | 168,775 |
May 7, 2025 | 32.30 | 32.30 | 31.78 | 31.83 | 30.76 | -1.97% | 144,041 |
May 6, 2025 | 32.11 | 32.65 | 32.11 | 32.47 | 31.38 | -0.67% | 131,348 |
May 5, 2025 | 32.53 | 32.88 | 32.53 | 32.69 | 31.59 | 0.55% | 193,348 |
May 2, 2025 | 32.53 | 32.56 | 32.34 | 32.51 | 31.42 | 0.56% | 338,117 |
May 1, 2025 | 31.84 | 32.33 | 31.84 | 32.33 | 31.24 | 0.53% | 124,598 |
Apr 30, 2025 | 31.84 | 32.19 | 31.39 | 32.16 | 31.08 | -1.83% | 515,839 |
Apr 29, 2025 | 32.54 | 32.85 | 32.36 | 32.76 | 31.66 | 2.18% | 1,524,422 |
Apr 28, 2025 | 31.95 | 32.31 | 31.95 | 32.06 | 30.98 | -0.06% | 190,457 |
Apr 25, 2025 | 31.59 | 32.08 | 31.59 | 32.08 | 31.00 | 2.30% | 109,094 |
Apr 24, 2025 | 31.21 | 31.49 | 31.03 | 31.36 | 30.31 | 1.13% | 127,574 |
Apr 23, 2025 | 30.81 | 31.17 | 30.81 | 31.01 | 29.97 | 1.27% | 125,789 |
Apr 22, 2025 | 30.32 | 30.79 | 30.18 | 30.62 | 29.59 | 3.34% | 186,806 |
Apr 21, 2025 | 29.58 | 30.60 | 29.26 | 29.63 | 28.63 | -0.84% | 225,785 |
Apr 17, 2025 | 29.49 | 30.14 | 29.49 | 29.88 | 28.88 | 0.88% | 554,141 |
Apr 16, 2025 | 29.57 | 30.09 | 29.53 | 29.62 | 28.62 | 0.20% | 350,098 |