Skip to main content
Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS · Delayed Price · Currency is USD
6.04
-0.21 (-3.44%)
At close: Mar 6, 2026

Intesa Sanpaolo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265.956.135.956.046.04-3.44%16,584
Mar 5, 20266.226.266.156.266.26-1.81%5,832
Mar 4, 20266.366.386.366.376.371.76%726
Mar 3, 20266.156.266.136.266.26-5.22%36,428
Mar 2, 20266.606.616.606.616.61-7.75%690
Feb 27, 20266.917.166.917.167.162.65%459
Feb 26, 20266.896.986.896.986.981.53%970
Feb 25, 20266.806.956.806.876.870.88%7,106
Feb 24, 20266.826.886.816.816.81-1.73%24,809
Feb 23, 20266.997.006.906.936.93-0.36%183,103
Feb 20, 20266.966.966.966.966.962.28%288
Feb 19, 20266.786.806.776.806.80-2.09%1,415
Feb 18, 20266.916.956.916.956.951.31%904
Feb 17, 20266.776.866.776.866.861.03%2,149
Feb 13, 20266.756.796.756.796.79-3.69%120,997
Feb 12, 20267.057.057.057.057.05-0.21%419
Feb 11, 20267.067.067.067.067.06-2.55%338
Feb 10, 20267.257.327.187.257.250.21%5,119
Feb 9, 20267.157.237.157.237.23-0.55%27,648
Feb 6, 20267.197.277.197.277.273.71%811
Feb 5, 20267.117.116.947.017.01-3.71%3,275
Feb 4, 20267.297.297.227.287.281.53%2,444
Feb 3, 20267.207.207.117.177.170.91%1,950
Feb 2, 20266.997.126.997.117.110.14%4,941
Jan 30, 20267.107.107.107.107.100.50%33,606
Jan 29, 20267.037.107.037.067.060.43%7,600
Jan 28, 20267.107.107.037.037.03-1.54%120,786
Jan 27, 20267.087.147.087.147.142.04%1,832
Jan 26, 20266.997.006.917.007.001.33%8,571
Jan 23, 20266.816.976.736.916.911.10%27,122
Jan 22, 20266.816.896.816.836.83-0.87%6,899,318
Jan 21, 20266.656.896.646.896.891.85%25,549
Jan 20, 20266.896.896.746.776.77-2.17%39,947
Jan 16, 20267.017.016.906.926.92-1.00%7,506
Jan 15, 20266.996.996.916.996.990.22%7,046
Jan 14, 20267.017.016.966.976.970.14%494,787
Jan 13, 20267.027.026.936.966.96-1.14%15,599
Jan 12, 20267.027.047.017.047.041.59%4,331
Jan 9, 20266.946.956.936.936.93-9,737
Jan 8, 20267.047.046.936.936.93-0.43%125,841
Jan 7, 20266.997.076.966.966.96-1.14%17,987
Jan 6, 20267.107.127.027.047.04-1.68%10,744
Jan 5, 20267.307.307.167.167.161.49%83,096
Jan 2, 20267.197.197.037.067.06-0.49%75,259
Dec 31, 20257.137.137.067.097.090.50%5,375
Dec 30, 20257.137.136.977.067.060.21%25,783
Dec 29, 20256.977.046.837.047.04-2.79%153,966
Dec 26, 20257.187.427.097.247.244.96%37,475
Dec 24, 20257.167.166.906.906.90-0.68%3,543
Dec 23, 20256.997.056.956.956.95-0.97%8,627
Dec 22, 20257.197.197.027.027.021.17%30,781
Dec 19, 20256.966.966.936.936.930.20%440,858
Dec 18, 20256.906.926.896.926.920.80%1,029,594
Dec 17, 20256.896.896.846.876.871.25%7,610
Dec 16, 20256.936.936.786.786.78-1.17%2,690
Dec 15, 20256.846.876.846.866.862.93%13,313
Dec 12, 20256.756.756.676.676.67-0.82%5,200
Dec 11, 20256.866.866.726.726.722.13%5,724
Dec 10, 20256.606.606.586.586.58-0.38%2,267
Dec 9, 20256.606.616.606.616.610.99%9,230
Dec 8, 20256.616.626.526.546.54-0.38%26,080
Dec 5, 20256.616.646.576.576.570.46%11,882
Dec 4, 20256.626.626.506.546.54-0.08%12,638
Dec 3, 20256.576.576.506.546.540.31%98,969
Dec 2, 20256.506.526.486.526.520.46%68,663
Dec 1, 20256.446.536.446.496.49-0.54%79,677
Nov 28, 20256.516.536.476.536.530.38%35,371
Nov 26, 20256.496.546.436.506.501.09%74,875
Nov 25, 20256.396.446.326.436.430.16%41,972
Nov 24, 20256.426.496.316.426.42-1.23%46,310
Nov 21, 20256.506.566.446.506.29-0.23%23,593
Nov 20, 20256.576.666.406.526.300.39%45,443
Nov 19, 20256.526.576.476.496.28-0.54%25,696
Nov 18, 20256.486.536.406.536.31-1.88%45,196
Nov 17, 20256.696.776.656.656.43-2.13%54,507
Nov 14, 20256.816.816.706.806.57-2.30%11,297
Nov 13, 20256.927.016.926.966.730.94%10,163
Nov 12, 20256.966.966.886.896.661.47%5,059
Nov 11, 20256.796.796.796.796.570.44%853,058
Nov 10, 20256.796.796.696.766.543.49%22,366
Nov 7, 20256.516.536.426.536.32-15,118
Nov 6, 20256.466.536.426.536.322.87%6,778
Nov 5, 20256.376.496.356.356.14-0.39%12,193
Nov 4, 20256.416.446.386.386.17-1.16%16,634
Nov 3, 20256.386.466.386.456.240.78%13,297
Oct 31, 20256.446.446.406.406.19-3.03%23,139
Oct 30, 20256.616.626.546.606.380.30%7,764
Oct 29, 20256.616.656.586.586.360.08%12,081
Oct 28, 20256.476.586.476.586.361.15%32,827
Oct 27, 20256.516.536.426.506.291.72%32,084
Oct 24, 20256.376.396.316.396.18-0.16%10,533
Oct 23, 20256.406.416.296.406.190.23%42,998
Oct 22, 20256.366.396.276.396.17-0.39%7,322
Oct 21, 20256.426.476.416.416.201.26%20,067
Oct 20, 20256.436.446.336.336.120.24%41,107
Oct 17, 20256.306.326.286.326.11-1.56%5,846
Oct 16, 20256.446.446.336.426.201.02%35,259
Oct 15, 20256.326.356.296.356.14-1.17%17,109
Oct 14, 20256.326.436.326.436.210.63%5,375
Oct 13, 20256.376.396.366.396.170.16%1,026,637