Intesa Sanpaolo S.p.A. (ISNPY)
OTCMKTS
· Delayed Price · Currency is USD
39.24
+0.04 (0.10%)
At close: Dec 5, 2025
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.43 | 39.55 | 39.43 | 39.43 | - | 0.59% | 4,901 |
| Dec 4, 2025 | 39.03 | 39.48 | 39.03 | 39.20 | 39.20 | 0.03% | 137,409 |
| Dec 3, 2025 | 39.21 | 39.34 | 38.96 | 39.19 | 39.19 | 0.44% | 143,881 |
| Dec 2, 2025 | 38.80 | 39.17 | 38.80 | 39.02 | 39.02 | 0.57% | 330,820 |
| Dec 1, 2025 | 38.67 | 39.14 | 38.67 | 38.80 | 38.80 | -3.79% | 545,419 |
| Nov 28, 2025 | 40.46 | 40.46 | 40.04 | 40.33 | 39.40 | 0.17% | 83,881 |
| Nov 26, 2025 | 39.57 | 40.35 | 39.57 | 40.26 | 39.33 | 1.18% | 179,514 |
| Nov 25, 2025 | 38.78 | 39.90 | 38.78 | 39.79 | 38.87 | 2.55% | 171,914 |
| Nov 24, 2025 | 38.97 | 39.11 | 38.67 | 38.80 | 37.90 | -0.92% | 258,446 |
| Nov 21, 2025 | 38.96 | 39.44 | 38.72 | 39.16 | 38.25 | 1.95% | 145,218 |
| Nov 20, 2025 | 39.20 | 39.44 | 38.39 | 38.41 | 37.52 | -1.03% | 151,534 |
| Nov 19, 2025 | 38.78 | 39.14 | 38.75 | 38.81 | 37.91 | 0.18% | 197,387 |
| Nov 18, 2025 | 38.61 | 38.88 | 38.44 | 38.74 | 37.84 | -1.99% | 152,885 |
| Nov 17, 2025 | 39.88 | 40.12 | 39.39 | 39.53 | 38.61 | -2.19% | 154,779 |
| Nov 14, 2025 | 40.31 | 40.62 | 40.27 | 40.41 | 39.47 | -2.58% | 192,320 |
| Nov 13, 2025 | 41.75 | 41.89 | 41.41 | 41.48 | 40.52 | 0.44% | 124,056 |
| Nov 12, 2025 | 41.27 | 41.54 | 41.24 | 41.30 | 40.35 | 1.30% | 128,798 |
| Nov 11, 2025 | 40.41 | 40.81 | 40.41 | 40.77 | 39.83 | 1.32% | 240,525 |
| Nov 10, 2025 | 39.96 | 40.31 | 39.94 | 40.24 | 39.31 | 3.05% | 125,158 |
| Nov 7, 2025 | 38.68 | 39.12 | 38.68 | 39.05 | 38.15 | 0.98% | 136,504 |
| Nov 6, 2025 | 38.70 | 38.86 | 38.55 | 38.67 | 37.78 | -0.51% | 712,352 |
| Nov 5, 2025 | 38.34 | 38.90 | 38.32 | 38.87 | 37.97 | 1.89% | 145,279 |
| Nov 4, 2025 | 38.12 | 38.60 | 38.11 | 38.15 | 37.27 | -0.52% | 116,795 |
| Nov 3, 2025 | 38.45 | 38.61 | 38.35 | 38.35 | 37.46 | -1.03% | 158,917 |
| Oct 31, 2025 | 39.33 | 39.33 | 38.34 | 38.75 | 37.85 | -2.37% | 168,147 |
| Oct 30, 2025 | 39.33 | 39.72 | 39.33 | 39.69 | 38.77 | 0.13% | 111,397 |
| Oct 29, 2025 | 39.51 | 39.91 | 39.13 | 39.64 | 38.72 | 0.92% | 131,570 |
| Oct 28, 2025 | 38.84 | 39.36 | 38.84 | 39.28 | 38.37 | 0.69% | 130,318 |
| Oct 27, 2025 | 38.87 | 39.07 | 38.82 | 39.01 | 38.11 | 2.63% | 153,982 |
| Oct 24, 2025 | 38.31 | 38.31 | 37.98 | 38.01 | 37.13 | 0.03% | 118,036 |
| Oct 23, 2025 | 38.32 | 38.32 | 37.93 | 38.00 | 37.12 | 0.34% | 218,018 |
| Oct 22, 2025 | 38.20 | 38.20 | 37.75 | 37.87 | 36.99 | -0.42% | 113,851 |
| Oct 21, 2025 | 38.35 | 38.44 | 38.03 | 38.03 | 37.15 | -0.67% | 126,318 |
| Oct 20, 2025 | 38.31 | 38.57 | 38.21 | 38.29 | 37.40 | 1.32% | 198,782 |
| Oct 17, 2025 | 37.96 | 37.96 | 37.38 | 37.79 | 36.92 | -0.68% | 236,357 |
| Oct 16, 2025 | 38.01 | 38.50 | 37.95 | 38.05 | 37.17 | 1.04% | 176,706 |
| Oct 15, 2025 | 37.74 | 37.84 | 37.32 | 37.66 | 36.79 | -1.59% | 147,191 |
| Oct 14, 2025 | 37.78 | 38.45 | 37.67 | 38.27 | 37.39 | 0.55% | 136,695 |
| Oct 13, 2025 | 38.42 | 38.42 | 37.85 | 38.06 | 37.18 | 0.79% | 222,912 |
| Oct 10, 2025 | 38.27 | 38.67 | 37.75 | 37.76 | 36.89 | -1.10% | 145,373 |
| Oct 9, 2025 | 38.63 | 38.63 | 38.03 | 38.18 | 37.30 | -1.04% | 116,822 |
| Oct 8, 2025 | 38.84 | 38.84 | 38.49 | 38.58 | 37.69 | 0.10% | 170,314 |
| Oct 7, 2025 | 38.88 | 38.91 | 38.46 | 38.54 | 37.65 | -0.52% | 99,836 |
| Oct 6, 2025 | 38.97 | 39.19 | 38.69 | 38.74 | 37.84 | -1.85% | 162,470 |
| Oct 3, 2025 | 39.66 | 39.74 | 39.34 | 39.47 | 38.56 | 0.38% | 329,119 |
| Oct 2, 2025 | 40.00 | 40.00 | 39.11 | 39.32 | 38.41 | -2.12% | 273,804 |
| Oct 1, 2025 | 40.07 | 40.32 | 40.05 | 40.17 | 39.24 | 1.21% | 152,569 |
| Sep 30, 2025 | 39.66 | 39.70 | 39.19 | 39.69 | 38.77 | 1.46% | 113,909 |
| Sep 29, 2025 | 39.14 | 39.25 | 39.03 | 39.12 | 38.21 | 0.07% | 133,931 |
| Sep 26, 2025 | 38.61 | 39.13 | 38.61 | 39.09 | 38.19 | 2.57% | 147,255 |
| Sep 25, 2025 | 38.00 | 38.25 | 37.86 | 38.11 | 37.23 | -0.42% | 194,603 |
| Sep 24, 2025 | 38.20 | 38.44 | 38.11 | 38.27 | 37.39 | -0.60% | 357,930 |
| Sep 23, 2025 | 38.70 | 38.83 | 38.42 | 38.50 | 37.61 | -0.72% | 138,297 |
| Sep 22, 2025 | 38.49 | 38.79 | 38.40 | 38.78 | 37.88 | 0.10% | 129,772 |
| Sep 19, 2025 | 38.54 | 38.77 | 38.54 | 38.74 | 37.84 | 0.65% | 239,207 |
| Sep 18, 2025 | 38.15 | 38.64 | 38.11 | 38.49 | 37.60 | -0.34% | 170,849 |
| Sep 17, 2025 | 38.40 | 38.88 | 38.39 | 38.62 | 37.73 | -1.66% | 168,895 |
| Sep 16, 2025 | 39.18 | 39.28 | 38.85 | 39.27 | 38.36 | -1.13% | 130,408 |
| Sep 15, 2025 | 39.61 | 39.82 | 39.58 | 39.72 | 38.80 | 2.64% | 1,359,567 |
| Sep 12, 2025 | 38.52 | 38.73 | 38.43 | 38.70 | 37.81 | -0.41% | 821,928 |
| Sep 11, 2025 | 38.54 | 38.86 | 38.41 | 38.86 | 37.96 | 1.62% | 852,760 |
| Sep 10, 2025 | 38.16 | 38.40 | 38.08 | 38.24 | 37.36 | 0.26% | 1,927,859 |
| Sep 9, 2025 | 37.94 | 38.22 | 37.94 | 38.14 | 37.26 | 0.63% | 158,283 |
| Sep 8, 2025 | 37.50 | 37.90 | 37.46 | 37.90 | 37.02 | 1.28% | 140,216 |
| Sep 5, 2025 | 37.58 | 37.60 | 37.07 | 37.42 | 36.55 | -0.51% | 192,207 |
| Sep 4, 2025 | 37.41 | 37.66 | 37.25 | 37.61 | 36.74 | 1.02% | 140,344 |
| Sep 3, 2025 | 37.00 | 37.31 | 37.00 | 37.23 | 36.37 | -0.37% | 263,013 |
| Sep 2, 2025 | 36.94 | 37.37 | 36.84 | 37.37 | 36.51 | -1.11% | 147,914 |
| Aug 29, 2025 | 37.56 | 37.89 | 37.53 | 37.79 | 36.92 | -0.34% | 1,177,095 |
| Aug 28, 2025 | 37.67 | 38.08 | 37.66 | 37.92 | 37.04 | 0.58% | 121,014 |
| Aug 27, 2025 | 37.59 | 37.76 | 37.33 | 37.70 | 36.83 | -2.94% | 218,554 |
| Aug 26, 2025 | 38.59 | 38.86 | 38.51 | 38.84 | 37.94 | -1.18% | 96,037 |
| Aug 25, 2025 | 39.80 | 39.91 | 39.25 | 39.31 | 38.40 | -1.17% | 83,342 |
| Aug 22, 2025 | 39.49 | 39.93 | 39.45 | 39.77 | 38.85 | 1.69% | 173,524 |
| Aug 21, 2025 | 38.95 | 39.26 | 38.91 | 39.11 | 38.21 | -0.05% | 134,407 |
| Aug 20, 2025 | 39.01 | 39.17 | 38.91 | 39.13 | 38.23 | 0.33% | 115,894 |
| Aug 19, 2025 | 39.23 | 39.34 | 38.97 | 39.00 | 38.10 | 1.19% | 119,737 |
| Aug 18, 2025 | 38.48 | 38.58 | 38.33 | 38.54 | 37.65 | -1.20% | 454,458 |
| Aug 15, 2025 | 38.30 | 39.10 | 38.30 | 39.01 | 38.11 | 0.72% | 99,441 |
| Aug 14, 2025 | 38.44 | 38.79 | 38.42 | 38.73 | 37.83 | 1.10% | 142,087 |
| Aug 13, 2025 | 38.10 | 38.32 | 37.96 | 38.31 | 37.42 | 1.62% | 127,052 |
| Aug 12, 2025 | 37.43 | 37.70 | 37.43 | 37.70 | 36.83 | 1.29% | 139,064 |
| Aug 11, 2025 | 37.11 | 37.32 | 36.96 | 37.22 | 36.36 | -0.69% | 140,893 |
| Aug 8, 2025 | 37.19 | 37.60 | 37.15 | 37.48 | 36.61 | 1.71% | 128,194 |
| Aug 7, 2025 | 36.69 | 36.94 | 36.51 | 36.85 | 36.00 | 1.32% | 336,998 |
| Aug 6, 2025 | 36.12 | 36.37 | 36.08 | 36.37 | 35.53 | 1.65% | 101,999 |
| Aug 5, 2025 | 35.70 | 35.87 | 35.42 | 35.78 | 34.95 | -0.42% | 119,701 |
| Aug 4, 2025 | 35.94 | 36.04 | 35.79 | 35.93 | 35.10 | 3.07% | 160,503 |
| Aug 1, 2025 | 34.99 | 35.12 | 34.56 | 34.86 | 34.05 | -4.05% | 124,564 |
| Jul 31, 2025 | 36.46 | 36.61 | 36.32 | 36.33 | 35.49 | -2.86% | 139,894 |
| Jul 30, 2025 | 37.11 | 37.54 | 37.09 | 37.40 | 36.54 | 3.49% | 137,661 |
| Jul 29, 2025 | 36.08 | 36.35 | 35.95 | 36.14 | 35.30 | 1.86% | 161,220 |
| Jul 28, 2025 | 35.70 | 35.73 | 35.30 | 35.48 | 34.66 | -1.06% | 106,774 |
| Jul 25, 2025 | 35.58 | 35.86 | 35.50 | 35.86 | 35.03 | 0.28% | 90,534 |
| Jul 24, 2025 | 35.60 | 35.91 | 35.58 | 35.76 | 34.93 | -1.24% | 143,951 |
| Jul 23, 2025 | 34.98 | 36.33 | 34.94 | 36.21 | 35.37 | 4.20% | 195,776 |
| Jul 22, 2025 | 34.47 | 34.85 | 34.26 | 34.75 | 33.95 | 1.16% | 107,221 |
| Jul 21, 2025 | 34.28 | 34.74 | 34.24 | 34.35 | 33.56 | - | 173,270 |
| Jul 18, 2025 | 34.53 | 34.69 | 34.30 | 34.35 | 33.56 | 0.06% | 108,800 |
| Jul 17, 2025 | 33.98 | 34.39 | 33.97 | 34.33 | 33.54 | -0.35% | 108,658 |