Intesa Sanpaolo S.p.A. (IITSF) Historical Stock Price Data | Complete Trading History - Stocknear

Intesa Sanpaolo S.p.A.

OTC: IITSF · Real-Time Price · USD
6.55
0.16 (2.50%)
At close: Sep 26, 2025, 3:58 PM
6.39
-2.44%
After-hours: Sep 24, 2025, 08:00 PM EDT

IITSF Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 6.44 6.56 6.44 6.56 6.56 2.66% 10,982
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
Sep 5, 2025 6.30 6.30 6.30 6.30 6.30 0.00% 0
Sep 4, 2025 6.30 6.30 6.30 6.30 6.30 0.00% 0
Sep 3, 2025 6.30 6.30 6.30 6.30 6.30 0.00% 0
Sep 2, 2025 6.30 6.30 6.30 6.30 6.30 0.00% 0
Aug 29, 2025 6.30 6.30 6.30 6.30 6.30 -1.25% 845