Intesa Sanpaolo S.p.A. (IITSF)
OTC: IITSF
· Real-Time Price · USD
6.62
0.07 (1.07%)
At close: Oct 03, 2025, 3:51 PM
6.55
-1.06%
After-hours: Oct 01, 2025, 08:00 PM EDT
IITSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.62 | 6.64 | 6.62 | 6.62 | 6.62 | 1.07% | 17,436 |
| Oct 2, 2025 | 6.64 | 6.67 | 6.54 | 6.55 | 6.55 | -2.53% | 69,000 |
| Oct 1, 2025 | 6.73 | 6.73 | 6.71 | 6.72 | 6.72 | 1.20% | 14,100 |
| Sep 30, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.84% | 72,620 |
| Sep 29, 2025 | 6.59 | 6.59 | 6.52 | 6.52 | 6.52 | -0.61% | 4,042 |
| Sep 26, 2025 | 6.44 | 6.56 | 6.44 | 6.56 | 6.56 | 2.66% | 11,000 |
| Sep 25, 2025 | 6.37 | 6.41 | 6.36 | 6.39 | 6.39 | -0.16% | 8,716 |
| Sep 24, 2025 | 6.41 | 6.42 | 6.40 | 6.40 | 6.40 | -1.08% | 2,165,600 |
| Sep 23, 2025 | 6.50 | 6.50 | 6.43 | 6.47 | 6.47 | -0.46% | 9,530 |
| Sep 22, 2025 | 6.46 | 6.50 | 6.43 | 6.50 | 6.50 | 0.46% | 5,600 |
| Sep 19, 2025 | 6.48 | 6.48 | 6.47 | 6.47 | 6.47 | 0.31% | 7,500 |
| Sep 18, 2025 | 6.39 | 6.45 | 6.39 | 6.45 | 6.45 | 0.00% | 8,824 |
| Sep 17, 2025 | 6.45 | 6.46 | 6.44 | 6.45 | 6.45 | -1.38% | 124,900 |
| Sep 16, 2025 | 6.79 | 6.90 | 6.52 | 6.54 | 6.54 | -1.95% | 24,800 |
| Sep 15, 2025 | 6.70 | 6.70 | 6.64 | 6.67 | 6.67 | 3.25% | 6,895,800 |
| Sep 12, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.15% | 751,400 |
| Sep 11, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.89% | 1,025 |
| Sep 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.00% | 0 |
| Sep 9, 2025 | 6.37 | 6.37 | 6.35 | 6.35 | 6.35 | 0.00% | 800 |
| Sep 8, 2025 | 6.30 | 6.39 | 6.30 | 6.35 | 6.35 | 0.79% | 700 |
Page 1 of 136