Intesa Sanpaolo S.p.A. (ISNPY)
OTC: ISNPY
· Real-Time Price · USD
39.11
0.99 (2.60%)
At close: Sep 26, 2025, 3:58 PM
39.09
-0.05%
After-hours: Sep 26, 2025, 03:58 PM EDT
ISNPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.61 | 39.13 | 38.61 | 39.09 | 39.09 | 2.54% | 147,255 |
| Sep 25, 2025 | 38.00 | 38.25 | 37.86 | 38.12 | 38.12 | -0.39% | 194,603 |
| Sep 24, 2025 | 38.20 | 38.44 | 38.11 | 38.27 | 38.27 | -0.60% | 357,930 |
| Sep 23, 2025 | 38.70 | 38.83 | 38.42 | 38.50 | 38.50 | -0.72% | 138,300 |
| Sep 22, 2025 | 38.49 | 38.79 | 38.40 | 38.78 | 38.78 | 0.10% | 129,800 |
| Sep 19, 2025 | 38.54 | 38.77 | 38.54 | 38.74 | 38.74 | 0.62% | 239,207 |
| Sep 18, 2025 | 38.15 | 38.64 | 38.11 | 38.50 | 38.50 | -0.31% | 170,849 |
| Sep 17, 2025 | 38.40 | 38.88 | 38.39 | 38.62 | 38.62 | -1.66% | 168,900 |
| Sep 16, 2025 | 39.18 | 39.28 | 38.85 | 39.27 | 39.27 | -1.13% | 130,408 |
| Sep 15, 2025 | 39.61 | 39.82 | 39.58 | 39.72 | 39.72 | 2.64% | 1,359,600 |
| Sep 12, 2025 | 38.52 | 38.73 | 38.43 | 38.70 | 38.70 | -0.41% | 821,928 |
| Sep 11, 2025 | 38.54 | 38.86 | 38.41 | 38.86 | 38.86 | 1.62% | 852,800 |
| Sep 10, 2025 | 38.16 | 38.40 | 38.08 | 38.24 | 38.24 | 0.26% | 1,927,900 |
| Sep 9, 2025 | 37.94 | 38.22 | 37.94 | 38.14 | 38.14 | 0.63% | 158,300 |
| Sep 8, 2025 | 37.50 | 37.90 | 37.46 | 37.90 | 37.90 | 1.28% | 140,216 |
| Sep 5, 2025 | 37.58 | 37.60 | 37.07 | 37.42 | 37.42 | -0.51% | 192,207 |
| Sep 4, 2025 | 37.41 | 37.66 | 37.25 | 37.61 | 37.61 | 1.02% | 140,344 |
| Sep 3, 2025 | 37.00 | 37.31 | 37.00 | 37.23 | 37.23 | -0.37% | 263,013 |
| Sep 2, 2025 | 36.94 | 37.37 | 36.84 | 37.37 | 37.37 | -1.11% | 147,914 |
| Aug 29, 2025 | 37.56 | 37.89 | 37.53 | 37.79 | 37.79 | -0.34% | 1,177,100 |