Intesa Sanpaolo S.p.A. (IITSF)
OTC: IITSF
· Real-Time Price · USD
6.49
0.10 (1.56%)
At close: Aug 15, 2025, 11:57 AM
IITSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.39 | 2.74% | 8,587 |
| Aug 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0 |
| Aug 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0 |
| Aug 11, 2025 | 6.26 | 6.26 | 6.20 | 6.20 | 6.20 | -0.48% | 1,300 |
| Aug 8, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.47% | 1,148 |
| Aug 7, 2025 | 6.12 | 6.14 | 6.12 | 6.14 | 6.14 | 0.99% | 8,743 |
| Aug 6, 2025 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | 2.18% | 7,400 |
| Aug 5, 2025 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 0.00% | 500 |
| Aug 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 624 |
| Aug 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | 200 |
| Jul 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | 210 |
| Jul 30, 2025 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | 2.46% | 407 |
| Jul 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | 509 |
| Jul 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.17% | 2,130 |
| Jul 25, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.97% | 3,200 |
| Jul 24, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.00% | 0 |
| Jul 23, 2025 | 5.88 | 6.09 | 5.88 | 6.09 | 6.09 | 2.87% | 12,933 |
| Jul 22, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.00% | 0 |
| Jul 21, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.00% | 0 |
| Jul 18, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 3.14% | 700 |