Intesa Sanpaolo S.p.A. (ISNPY)
OTC: ISNPY
· Real-Time Price · USD
39.15
0.15 (0.38%)
At close: Aug 20, 2025, 3:59 PM
39.13
-0.05%
After-hours: Aug 20, 2025, 04:00 PM EDT
ISNPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 39.01 | 39.17 | 38.91 | 39.13 | 39.13 | 0.33% | 115,894 |
| Aug 19, 2025 | 39.23 | 39.34 | 38.97 | 39.00 | 39.00 | 1.19% | 119,737 |
| Aug 18, 2025 | 38.48 | 38.58 | 38.33 | 38.54 | 38.54 | -1.20% | 454,500 |
| Aug 15, 2025 | 38.30 | 39.10 | 38.30 | 39.01 | 39.01 | 0.72% | 99,441 |
| Aug 14, 2025 | 38.44 | 38.79 | 38.42 | 38.73 | 38.73 | 1.10% | 142,100 |
| Aug 13, 2025 | 38.10 | 38.32 | 37.96 | 38.31 | 38.31 | 1.62% | 127,100 |
| Aug 12, 2025 | 37.43 | 37.70 | 37.43 | 37.70 | 37.70 | 1.29% | 139,100 |
| Aug 11, 2025 | 37.11 | 37.32 | 36.96 | 37.22 | 37.22 | -0.69% | 140,900 |
| Aug 8, 2025 | 37.19 | 37.60 | 37.15 | 37.48 | 37.48 | 1.71% | 128,200 |
| Aug 7, 2025 | 36.69 | 36.94 | 36.51 | 36.85 | 36.85 | 1.46% | 337,000 |
| Aug 6, 2025 | 36.12 | 36.37 | 36.08 | 36.32 | 36.32 | 1.51% | 102,000 |
| Aug 5, 2025 | 35.70 | 35.87 | 35.42 | 35.78 | 35.78 | -0.42% | 119,701 |
| Aug 4, 2025 | 35.94 | 36.04 | 35.79 | 35.93 | 35.93 | 3.07% | 160,503 |
| Aug 1, 2025 | 34.99 | 35.12 | 34.56 | 34.86 | 34.86 | -4.10% | 124,600 |
| Jul 31, 2025 | 36.46 | 36.61 | 36.32 | 36.35 | 36.35 | -2.81% | 139,900 |
| Jul 30, 2025 | 37.11 | 37.54 | 37.09 | 37.40 | 37.40 | 3.49% | 137,700 |
| Jul 29, 2025 | 36.08 | 36.35 | 35.95 | 36.14 | 36.14 | 1.86% | 161,220 |
| Jul 28, 2025 | 35.70 | 35.73 | 35.30 | 35.48 | 35.48 | -1.06% | 106,800 |
| Jul 25, 2025 | 35.58 | 35.86 | 35.50 | 35.86 | 35.86 | 0.28% | 90,534 |
| Jul 24, 2025 | 35.60 | 35.91 | 35.58 | 35.76 | 35.76 | -1.24% | 144,000 |