Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS
· Delayed Price · Currency is USD
6.54
0.00 (0.00%)
Dec 4, 2025, 4:00 PM EST
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.61 | 6.64 | 6.57 | 6.57 | 6.57 | 0.46% | 11,882 |
| Dec 4, 2025 | 6.62 | 6.62 | 6.50 | 6.54 | 6.54 | -0.08% | 12,638 |
| Dec 3, 2025 | 6.57 | 6.57 | 6.50 | 6.54 | 6.54 | 0.31% | 98,969 |
| Dec 2, 2025 | 6.50 | 6.52 | 6.48 | 6.52 | 6.52 | 0.46% | 68,663 |
| Dec 1, 2025 | 6.44 | 6.53 | 6.44 | 6.49 | 6.49 | -0.54% | 79,677 |
| Nov 28, 2025 | 6.51 | 6.53 | 6.47 | 6.53 | 6.53 | 0.38% | 35,371 |
| Nov 26, 2025 | 6.49 | 6.54 | 6.43 | 6.50 | 6.50 | 1.09% | 74,875 |
| Nov 25, 2025 | 6.39 | 6.44 | 6.32 | 6.43 | 6.43 | 0.16% | 41,972 |
| Nov 24, 2025 | 6.42 | 6.49 | 6.31 | 6.42 | 6.42 | -1.23% | 46,310 |
| Nov 21, 2025 | 6.50 | 6.56 | 6.44 | 6.50 | 6.29 | -0.23% | 23,593 |
| Nov 20, 2025 | 6.57 | 6.66 | 6.40 | 6.52 | 6.30 | 0.39% | 45,443 |
| Nov 19, 2025 | 6.52 | 6.57 | 6.47 | 6.49 | 6.28 | -0.54% | 25,696 |
| Nov 18, 2025 | 6.48 | 6.53 | 6.40 | 6.53 | 6.31 | -1.88% | 45,196 |
| Nov 17, 2025 | 6.69 | 6.77 | 6.65 | 6.65 | 6.43 | -2.13% | 54,507 |
| Nov 14, 2025 | 6.81 | 6.81 | 6.70 | 6.80 | 6.57 | -2.30% | 11,297 |
| Nov 13, 2025 | 6.92 | 7.01 | 6.92 | 6.96 | 6.73 | 0.94% | 10,163 |
| Nov 12, 2025 | 6.96 | 6.96 | 6.88 | 6.89 | 6.66 | 1.47% | 5,059 |
| Nov 11, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.57 | 0.44% | 853,058 |
| Nov 10, 2025 | 6.79 | 6.79 | 6.69 | 6.76 | 6.54 | 3.49% | 22,366 |
| Nov 7, 2025 | 6.51 | 6.53 | 6.42 | 6.53 | 6.32 | - | 15,118 |
| Nov 6, 2025 | 6.46 | 6.53 | 6.42 | 6.53 | 6.32 | 2.87% | 6,778 |
| Nov 5, 2025 | 6.37 | 6.49 | 6.35 | 6.35 | 6.14 | -0.39% | 12,193 |
| Nov 4, 2025 | 6.41 | 6.44 | 6.38 | 6.38 | 6.17 | -1.16% | 16,634 |
| Nov 3, 2025 | 6.38 | 6.46 | 6.38 | 6.45 | 6.24 | 0.78% | 13,297 |
| Oct 31, 2025 | 6.44 | 6.44 | 6.40 | 6.40 | 6.19 | -3.03% | 23,139 |
| Oct 30, 2025 | 6.61 | 6.62 | 6.54 | 6.60 | 6.38 | 0.30% | 7,764 |
| Oct 29, 2025 | 6.61 | 6.65 | 6.58 | 6.58 | 6.36 | 0.08% | 12,081 |
| Oct 28, 2025 | 6.47 | 6.58 | 6.47 | 6.58 | 6.36 | 1.15% | 32,827 |
| Oct 27, 2025 | 6.51 | 6.53 | 6.42 | 6.50 | 6.29 | 1.72% | 32,084 |
| Oct 24, 2025 | 6.37 | 6.39 | 6.31 | 6.39 | 6.18 | -0.16% | 10,533 |
| Oct 23, 2025 | 6.40 | 6.41 | 6.29 | 6.40 | 6.19 | 0.23% | 42,998 |
| Oct 22, 2025 | 6.36 | 6.39 | 6.27 | 6.39 | 6.17 | -0.39% | 7,322 |
| Oct 21, 2025 | 6.42 | 6.47 | 6.41 | 6.41 | 6.20 | 1.26% | 20,067 |
| Oct 20, 2025 | 6.43 | 6.44 | 6.33 | 6.33 | 6.12 | 0.24% | 41,107 |
| Oct 17, 2025 | 6.30 | 6.32 | 6.28 | 6.32 | 6.11 | -1.56% | 5,846 |
| Oct 16, 2025 | 6.44 | 6.44 | 6.33 | 6.42 | 6.20 | 1.02% | 35,259 |
| Oct 15, 2025 | 6.32 | 6.35 | 6.29 | 6.35 | 6.14 | -1.17% | 17,109 |
| Oct 14, 2025 | 6.32 | 6.43 | 6.32 | 6.43 | 6.21 | 0.63% | 5,375 |
| Oct 13, 2025 | 6.37 | 6.39 | 6.36 | 6.39 | 6.17 | 0.16% | 1,026,637 |
| Oct 10, 2025 | 6.43 | 6.43 | 6.38 | 6.38 | 6.17 | -0.31% | 10,214 |
| Oct 9, 2025 | 6.47 | 6.47 | 6.40 | 6.40 | 6.18 | -1.08% | 17,013 |
| Oct 8, 2025 | 6.48 | 6.52 | 6.47 | 6.47 | 6.25 | 1.33% | 8,160 |
| Oct 7, 2025 | 6.52 | 6.57 | 6.38 | 6.38 | 6.17 | -2.00% | 19,379 |
| Oct 6, 2025 | 6.53 | 6.55 | 6.50 | 6.51 | 6.30 | -1.66% | 8,961 |
| Oct 3, 2025 | 6.62 | 6.64 | 6.62 | 6.62 | 6.40 | 1.07% | 17,436 |
| Oct 2, 2025 | 6.64 | 6.67 | 6.54 | 6.55 | 6.33 | -2.53% | 68,957 |
| Oct 1, 2025 | 6.73 | 6.73 | 6.71 | 6.72 | 6.50 | 1.20% | 14,091 |
| Sep 30, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.42 | 1.79% | 72,620 |
| Sep 29, 2025 | 6.59 | 6.59 | 6.52 | 6.52 | 6.31 | -0.49% | 4,042 |
| Sep 26, 2025 | 6.44 | 6.56 | 6.44 | 6.56 | 6.34 | 2.58% | 10,982 |
| Sep 25, 2025 | 6.37 | 6.41 | 6.36 | 6.39 | 6.18 | -0.08% | 8,716 |
| Sep 24, 2025 | 6.41 | 6.42 | 6.40 | 6.40 | 6.18 | -1.16% | 2,165,596 |
| Sep 23, 2025 | 6.50 | 6.50 | 6.43 | 6.47 | 6.26 | -0.38% | 9,530 |
| Sep 22, 2025 | 6.46 | 6.50 | 6.43 | 6.50 | 6.28 | 0.39% | 5,562 |
| Sep 19, 2025 | 6.48 | 6.48 | 6.47 | 6.47 | 6.26 | 0.39% | 7,453 |
| Sep 18, 2025 | 6.39 | 6.45 | 6.39 | 6.45 | 6.23 | - | 8,824 |
| Sep 17, 2025 | 6.45 | 6.46 | 6.44 | 6.45 | 6.23 | -1.45% | 124,860 |
| Sep 16, 2025 | 6.79 | 6.90 | 6.52 | 6.54 | 6.32 | -1.95% | 24,775 |
| Sep 15, 2025 | 6.70 | 6.70 | 6.64 | 6.67 | 6.45 | 3.33% | 6,895,786 |
| Sep 12, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.24 | -0.23% | 751,379 |
| Sep 11, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.26 | 1.84% | 1,025 |
| Sep 9, 2025 | 6.37 | 6.37 | 6.35 | 6.35 | 6.14 | - | 764 |
| Sep 8, 2025 | 6.30 | 6.39 | 6.30 | 6.35 | 6.14 | 0.84% | 687 |
| Aug 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.09 | -1.25% | 845 |
| Aug 27, 2025 | 6.29 | 6.38 | 6.29 | 6.38 | 6.17 | -1.39% | 3,362 |
| Aug 26, 2025 | 6.50 | 6.50 | 6.39 | 6.47 | 6.26 | -0.46% | 4,532 |
| Aug 25, 2025 | 6.63 | 6.63 | 6.50 | 6.50 | 6.29 | -2.33% | 5,237 |
| Aug 22, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.44 | 2.38% | 883 |
| Aug 21, 2025 | 6.52 | 6.53 | 6.50 | 6.50 | 6.29 | -0.38% | 4,567 |
| Aug 20, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.31 | -0.53% | 1,482 |
| Aug 19, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.34 | 1.08% | 334 |
| Aug 18, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.28 | - | 1,380,352 |
| Aug 15, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.28 | 1.56% | 291 |
| Aug 14, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.18 | 3.06% | 8,587 |
| Aug 11, 2025 | 6.26 | 6.26 | 6.20 | 6.20 | 6.00 | -0.40% | 1,267 |
| Aug 8, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.02 | 1.38% | 1,148 |
| Aug 7, 2025 | 6.12 | 6.14 | 6.12 | 6.14 | 5.94 | 0.99% | 8,743 |
| Aug 6, 2025 | 6.06 | 6.08 | 6.06 | 6.08 | 5.88 | 2.27% | 7,386 |
| Aug 5, 2025 | 5.94 | 5.95 | 5.94 | 5.95 | 5.75 | -0.08% | 500 |
| Aug 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.75 | 0.85% | 624 |
| Aug 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.71 | -3.20% | 175 |
| Jul 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.89 | -2.40% | 210 |
| Jul 30, 2025 | 6.26 | 6.26 | 6.25 | 6.25 | 6.04 | 2.34% | 407 |
| Jul 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.90 | 3.42% | 509 |
| Jul 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.71 | -1.09% | 2,130 |
| Jul 25, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.77 | -2.05% | 3,157 |
| Jul 23, 2025 | 5.88 | 6.09 | 5.88 | 6.09 | 5.89 | 2.87% | 12,933 |
| Jul 18, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.73 | 3.14% | 657 |
| Jul 17, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.55 | 0.35% | 4,689 |
| Jul 16, 2025 | 5.70 | 5.74 | 5.70 | 5.72 | 5.53 | 0.35% | 2,200 |
| Jul 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | -1.21% | 201 |
| Jul 11, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.58 | -3.51% | 173 |
| Jul 9, 2025 | 5.99 | 5.99 | 5.98 | 5.98 | 5.78 | 2.49% | 19,709 |
| Jul 8, 2025 | 5.83 | 5.84 | 5.83 | 5.84 | 5.64 | -0.17% | 1,916 |
| Jul 7, 2025 | 5.84 | 5.85 | 5.84 | 5.85 | 5.65 | 0.26% | 375 |
| Jul 3, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.64 | 1.57% | 153 |
| Jul 2, 2025 | 5.68 | 5.77 | 5.68 | 5.74 | 5.55 | - | 20,211 |
| Jul 1, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.55 | 1.06% | 2,350 |
| Jun 27, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | 5.49 | -0.35% | 2,533 |
| Jun 26, 2025 | 5.67 | 5.78 | 5.67 | 5.70 | 5.51 | 1.64% | 1,601 |