Intesa Sanpaolo S.p.A. (IITSF)
OTCMKTS
· Delayed Price · Currency is USD
6.76
+0.08 (1.20%)
At close: Apr 28, 2026
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.73 | 6.77 | 6.73 | 6.76 | 6.76 | 1.20% | 1,202 |
| Apr 27, 2026 | 6.67 | 6.74 | 6.67 | 6.68 | 6.68 | 0.21% | 2,876 |
| Apr 24, 2026 | 6.68 | 6.69 | 6.67 | 6.67 | 6.67 | -0.10% | 1,123 |
| Apr 23, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.33% | 495 |
| Apr 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.23% | 304 |
| Apr 21, 2026 | 6.84 | 6.85 | 6.81 | 6.85 | 6.85 | -0.97% | 1,995 |
| Apr 20, 2026 | 6.91 | 6.92 | 6.82 | 6.92 | 6.92 | -0.93% | 987 |
| Apr 17, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.68% | 4,375 |
| Apr 16, 2026 | 6.83 | 6.83 | 6.80 | 6.80 | 6.80 | -1.42% | 7,911 |
| Apr 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.45% | 336 |
| Apr 14, 2026 | 6.83 | 6.87 | 6.83 | 6.87 | 6.87 | 2.14% | 1,611 |
| Apr 13, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.83% | 348 |
| Apr 10, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.62% | 9,439 |
| Apr 9, 2026 | 6.64 | 6.64 | 6.53 | 6.63 | 6.63 | 0.23% | 7,812 |
| Apr 8, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 5.17% | 146,988 |
| Apr 7, 2026 | 6.27 | 6.30 | 6.26 | 6.29 | 6.29 | -1.33% | 3,538 |
| Apr 6, 2026 | 6.14 | 6.37 | 6.14 | 6.37 | 6.37 | 3.92% | 1,411 |
| Apr 2, 2026 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | -3.31% | 2,141 |
| Apr 1, 2026 | 6.29 | 6.34 | 6.27 | 6.34 | 6.34 | 4.90% | 2,129 |
| Mar 31, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.62% | 927 |
| Mar 30, 2026 | 5.87 | 6.01 | 5.87 | 6.01 | 6.01 | 1.99% | 3,763 |
| Mar 27, 2026 | 5.96 | 5.96 | 5.86 | 5.89 | 5.89 | -0.17% | 5,922 |
| Mar 26, 2026 | 5.87 | 5.91 | 5.79 | 5.90 | 5.90 | -2.07% | 6,848 |
| Mar 25, 2026 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | 2.82% | 46,190 |
| Mar 24, 2026 | 5.85 | 5.92 | 5.85 | 5.86 | 5.86 | 1.14% | 8,876 |
| Mar 23, 2026 | 6.00 | 6.03 | 5.79 | 5.79 | 5.79 | -0.79% | 116,619 |
| Mar 20, 2026 | 5.75 | 5.85 | 5.75 | 5.84 | 5.84 | -0.43% | 82,156 |
| Mar 19, 2026 | 5.82 | 5.87 | 5.82 | 5.87 | 5.87 | -2.12% | 1,980 |
| Mar 18, 2026 | 6.05 | 6.31 | 5.99 | 5.99 | 5.99 | -0.66% | 1,700 |
| Mar 17, 2026 | 5.99 | 6.03 | 5.98 | 6.03 | 6.03 | 1.21% | 1,485 |
| Mar 16, 2026 | 5.96 | 5.96 | 5.90 | 5.96 | 5.96 | 1.71% | 4,992 |
| Mar 13, 2026 | 6.00 | 6.03 | 5.84 | 5.86 | 5.86 | -4.01% | 18,302 |
| Mar 12, 2026 | 6.09 | 6.26 | 6.07 | 6.11 | 6.11 | -2.32% | 3,146 |
| Mar 10, 2026 | 6.21 | 6.31 | 6.06 | 6.25 | 6.25 | 2.36% | 7,724 |
| Mar 9, 2026 | 6.00 | 6.11 | 5.95 | 6.11 | 6.11 | 1.09% | 999,844 |
| Mar 6, 2026 | 5.95 | 6.13 | 5.95 | 6.04 | 6.04 | -3.44% | 16,584 |
| Mar 5, 2026 | 6.22 | 6.26 | 6.15 | 6.26 | 6.26 | -1.81% | 5,832 |
| Mar 4, 2026 | 6.36 | 6.38 | 6.36 | 6.37 | 6.37 | 1.76% | 726 |
| Mar 3, 2026 | 6.15 | 6.26 | 6.13 | 6.26 | 6.26 | -5.22% | 36,428 |
| Mar 2, 2026 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | -7.75% | 690 |
| Feb 27, 2026 | 6.91 | 7.16 | 6.91 | 7.16 | 7.16 | 2.65% | 459 |
| Feb 26, 2026 | 6.89 | 6.98 | 6.89 | 6.98 | 6.98 | 1.53% | 970 |
| Feb 25, 2026 | 6.80 | 6.95 | 6.80 | 6.87 | 6.87 | 0.88% | 7,106 |
| Feb 24, 2026 | 6.82 | 6.88 | 6.81 | 6.81 | 6.81 | -1.73% | 24,809 |
| Feb 23, 2026 | 6.99 | 7.00 | 6.90 | 6.93 | 6.93 | -0.36% | 183,103 |
| Feb 20, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2.28% | 288 |
| Feb 19, 2026 | 6.78 | 6.80 | 6.77 | 6.80 | 6.80 | -2.09% | 1,415 |
| Feb 18, 2026 | 6.91 | 6.95 | 6.91 | 6.95 | 6.95 | 1.31% | 904 |
| Feb 17, 2026 | 6.77 | 6.86 | 6.77 | 6.86 | 6.86 | 1.03% | 2,149 |
| Feb 13, 2026 | 6.75 | 6.79 | 6.75 | 6.79 | 6.79 | -3.69% | 120,997 |
| Feb 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.21% | 419 |
| Feb 11, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -2.55% | 338 |
| Feb 10, 2026 | 7.25 | 7.32 | 7.18 | 7.25 | 7.25 | 0.21% | 5,119 |
| Feb 9, 2026 | 7.15 | 7.23 | 7.15 | 7.23 | 7.23 | -0.55% | 27,648 |
| Feb 6, 2026 | 7.19 | 7.27 | 7.19 | 7.27 | 7.27 | 3.71% | 811 |
| Feb 5, 2026 | 7.11 | 7.11 | 6.94 | 7.01 | 7.01 | -3.71% | 3,275 |
| Feb 4, 2026 | 7.29 | 7.29 | 7.22 | 7.28 | 7.28 | 1.53% | 2,444 |
| Feb 3, 2026 | 7.20 | 7.20 | 7.11 | 7.17 | 7.17 | 0.91% | 1,950 |
| Feb 2, 2026 | 6.99 | 7.12 | 6.99 | 7.11 | 7.11 | 0.14% | 4,941 |
| Jan 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.50% | 33,606 |
| Jan 29, 2026 | 7.03 | 7.10 | 7.03 | 7.06 | 7.06 | 0.43% | 7,600 |
| Jan 28, 2026 | 7.10 | 7.10 | 7.03 | 7.03 | 7.03 | -1.54% | 120,786 |
| Jan 27, 2026 | 7.08 | 7.14 | 7.08 | 7.14 | 7.14 | 2.04% | 1,832 |
| Jan 26, 2026 | 6.99 | 7.00 | 6.91 | 7.00 | 7.00 | 1.33% | 8,571 |
| Jan 23, 2026 | 6.81 | 6.97 | 6.73 | 6.91 | 6.91 | 1.10% | 27,122 |
| Jan 22, 2026 | 6.81 | 6.89 | 6.81 | 6.83 | 6.83 | -0.87% | 6,899,318 |
| Jan 21, 2026 | 6.65 | 6.89 | 6.64 | 6.89 | 6.89 | 1.85% | 25,549 |
| Jan 20, 2026 | 6.89 | 6.89 | 6.74 | 6.77 | 6.77 | -2.17% | 39,947 |
| Jan 16, 2026 | 7.01 | 7.01 | 6.90 | 6.92 | 6.92 | -1.00% | 7,506 |
| Jan 15, 2026 | 6.99 | 6.99 | 6.91 | 6.99 | 6.99 | 0.22% | 7,046 |
| Jan 14, 2026 | 7.01 | 7.01 | 6.96 | 6.97 | 6.97 | 0.14% | 494,787 |
| Jan 13, 2026 | 7.02 | 7.02 | 6.93 | 6.96 | 6.96 | -1.14% | 15,599 |
| Jan 12, 2026 | 7.02 | 7.04 | 7.01 | 7.04 | 7.04 | 1.59% | 4,331 |
| Jan 9, 2026 | 6.94 | 6.95 | 6.93 | 6.93 | 6.93 | - | 9,737 |
| Jan 8, 2026 | 7.04 | 7.04 | 6.93 | 6.93 | 6.93 | -0.43% | 125,841 |
| Jan 7, 2026 | 6.99 | 7.07 | 6.96 | 6.96 | 6.96 | -1.14% | 17,987 |
| Jan 6, 2026 | 7.10 | 7.12 | 7.02 | 7.04 | 7.04 | -1.68% | 10,744 |
| Jan 5, 2026 | 7.30 | 7.30 | 7.16 | 7.16 | 7.16 | 1.49% | 83,096 |
| Jan 2, 2026 | 7.19 | 7.19 | 7.03 | 7.06 | 7.06 | -0.49% | 75,259 |
| Dec 31, 2025 | 7.13 | 7.13 | 7.06 | 7.09 | 7.09 | 0.50% | 5,375 |
| Dec 30, 2025 | 7.13 | 7.13 | 6.97 | 7.06 | 7.06 | 0.21% | 25,783 |
| Dec 29, 2025 | 6.97 | 7.04 | 6.83 | 7.04 | 7.04 | -2.79% | 153,966 |
| Dec 26, 2025 | 7.18 | 7.42 | 7.09 | 7.24 | 7.24 | 4.96% | 37,475 |
| Dec 24, 2025 | 7.16 | 7.16 | 6.90 | 6.90 | 6.90 | -0.68% | 3,543 |
| Dec 23, 2025 | 6.99 | 7.05 | 6.95 | 6.95 | 6.95 | -0.97% | 8,627 |
| Dec 22, 2025 | 7.19 | 7.19 | 7.02 | 7.02 | 7.02 | 1.17% | 30,781 |
| Dec 19, 2025 | 6.96 | 6.96 | 6.93 | 6.93 | 6.93 | 0.20% | 440,858 |
| Dec 18, 2025 | 6.90 | 6.92 | 6.89 | 6.92 | 6.92 | 0.80% | 1,029,594 |
| Dec 17, 2025 | 6.89 | 6.89 | 6.84 | 6.87 | 6.87 | 1.25% | 7,610 |
| Dec 16, 2025 | 6.93 | 6.93 | 6.78 | 6.78 | 6.78 | -1.17% | 2,690 |
| Dec 15, 2025 | 6.84 | 6.87 | 6.84 | 6.86 | 6.86 | 2.93% | 13,313 |
| Dec 12, 2025 | 6.75 | 6.75 | 6.67 | 6.67 | 6.67 | -0.82% | 5,200 |
| Dec 11, 2025 | 6.86 | 6.86 | 6.72 | 6.72 | 6.72 | 2.13% | 5,724 |
| Dec 10, 2025 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | -0.38% | 2,267 |
| Dec 9, 2025 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 0.99% | 9,230 |
| Dec 8, 2025 | 6.61 | 6.62 | 6.52 | 6.54 | 6.54 | -0.38% | 26,080 |
| 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 |