Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Intesa Sanpaolo S.p.A. (IITSF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

2.5350

-0.0441

(-1.71%)

At close: 03:06PM EDT

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	2.5350	2.5350	2.5350	2.5350	2.5350	547
26 Sept 2023	2.5800	2.5800	2.5800	2.5800	2.5800	35,200
25 Sept 2023	2.5900	2.6000	2.5900	2.6000	2.6000	5,700
22 Sept 2023	2.6200	2.6200	2.6200	2.6200	2.6200	6,100
21 Sept 2023	2.6500	2.6500	2.6500	2.6500	2.6500	-
20 Sept 2023	2.7000	2.7000	2.6500	2.6500	2.6500	3,000
19 Sept 2023	2.6000	2.6000	2.6000	2.6000	2.6000	75,300
18 Sept 2023	2.5800	2.5800	2.5800	2.5800	2.5800	11,000
15 Sept 2023	2.6300	2.6800	2.6300	2.6800	2.6800	7,000
14 Sept 2023	2.6400	2.6400	2.6400	2.6400	2.6400	1,100
13 Sept 2023	2.6500	2.6500	2.6500	2.6500	2.6500	-
12 Sept 2023	2.6500	2.6500	2.6500	2.6500	2.6500	1,600
11 Sept 2023	2.5600	2.5600	2.5600	2.5600	2.5600	-
08 Sept 2023	2.5800	2.6000	2.5500	2.5600	2.5600	30,400
07 Sept 2023	2.5800	2.5800	2.5800	2.5800	2.5800	-
06 Sept 2023	2.6000	2.6000	2.5800	2.5800	2.5800	500
05 Sept 2023	2.7200	2.7200	2.7200	2.7200	2.7200	-
01 Sept 2023	2.7200	2.7200	2.7200	2.7200	2.7200	-
31 Aug 2023	2.7200	2.7200	2.7200	2.7200	2.7200	120,000
30 Aug 2023	2.7200	2.7200	2.7200	2.7200	2.7200	7,500
29 Aug 2023	2.7000	2.7100	2.6900	2.7100	2.7100	25,700
28 Aug 2023	2.6800	2.6800	2.6800	2.6800	2.6800	500
25 Aug 2023	2.6700	2.6700	2.6700	2.6700	2.6700	700
24 Aug 2023	2.6600	2.6600	2.6600	2.6600	2.6600	30,200
23 Aug 2023	2.6300	2.6300	2.6300	2.6300	2.6300	7,400
22 Aug 2023	2.6700	2.6700	2.6700	2.6700	2.6700	-
21 Aug 2023	2.6800	2.6800	2.6700	2.6700	2.6700	2,300
18 Aug 2023	2.6200	2.6200	2.6200	2.6200	2.6200	300
17 Aug 2023	2.6500	2.6500	2.6200	2.6200	2.6200	22,900
16 Aug 2023	2.6600	2.6600	2.6200	2.6500	2.6500	20,000
15 Aug 2023	2.6600	2.6600	2.6600	2.6600	2.6600	1,100
14 Aug 2023	2.6400	2.6400	2.6400	2.6400	2.6400	-
11 Aug 2023	2.6400	2.6400	2.6400	2.6400	2.6400	-
10 Aug 2023	2.6400	2.6400	2.6400	2.6400	2.6400	-
09 Aug 2023	2.6300	2.6400	2.6300	2.6400	2.6400	3,100
08 Aug 2023	2.5900	2.5900	2.5600	2.5800	2.5800	2,000
07 Aug 2023	2.8000	2.8000	2.8000	2.8000	2.8000	100
04 Aug 2023	2.8000	2.8000	2.8000	2.8000	2.8000	500
03 Aug 2023	2.7800	2.7800	2.7800	2.7800	2.7800	300
02 Aug 2023	2.8100	2.8100	2.8100	2.8100	2.8100	100
01 Aug 2023	2.8500	2.8500	2.8500	2.8500	2.8500	600
31 July 2023	2.9100	2.9100	2.9000	2.9000	2.9000	1,200
28 July 2023	2.8400	2.8400	2.8400	2.8400	2.8400	-
27 July 2023	2.8400	2.8400	2.8400	2.8400	2.8400	1,200
26 July 2023	2.8200	2.8200	2.8200	2.8200	2.8200	148,600
25 July 2023	2.8100	2.8100	2.7400	2.7400	2.7400	4,700
24 July 2023	2.8100	2.8100	2.8100	2.8100	2.8100	1,100
21 July 2023	2.8200	2.8200	2.8200	2.8200	2.8200	36,900
20 July 2023	2.8200	2.8300	2.8100	2.8100	2.8100	800
19 July 2023	2.7700	2.8100	2.7700	2.8100	2.8100	3,000
18 July 2023	2.7500	2.7500	2.7500	2.7500	2.7500	100
17 July 2023	2.7500	2.7500	2.7500	2.7500	2.7500	900
14 July 2023	2.7500	2.7500	2.7500	2.7500	2.7500	700
13 July 2023	2.6000	2.6000	2.6000	2.6000	2.6000	-
12 July 2023	2.6000	2.6000	2.6000	2.6000	2.6000	-
11 July 2023	2.6000	2.6000	2.6000	2.6000	2.6000	-
10 July 2023	2.6000	2.6000	2.6000	2.6000	2.6000	400
07 July 2023	2.5200	2.5200	2.5200	2.5200	2.5200	-
06 July 2023	2.5100	2.5200	2.5100	2.5200	2.5200	8,500
05 July 2023	2.6100	2.6100	2.6100	2.6100	2.6100	500
03 July 2023	2.6600	2.6800	2.6600	2.6800	2.6800	3,800
30 June 2023	2.6700	2.6700	2.6700	2.6700	2.6700	1,200
29 June 2023	2.6100	2.6100	2.6100	2.6100	2.6100	600
28 June 2023	2.6000	2.6000	2.6000	2.6000	2.6000	-
27 June 2023	2.6000	2.6000	2.6000	2.6000	2.6000	1,300
26 June 2023	2.5500	2.5500	2.5500	2.5500	2.5500	2,900
23 June 2023	2.6000	2.6000	2.6000	2.6000	2.6000	-
22 June 2023	2.6000	2.6000	2.6000	2.6000	2.6000	-
21 June 2023	2.6000	2.6000	2.6000	2.6000	2.6000	-
20 June 2023	2.6200	2.6200	2.6000	2.6000	2.6000	3,200
16 June 2023	2.5700	2.5700	2.5700	2.5700	2.5700	4,200
15 June 2023	2.4900	2.4900	2.4900	2.4900	2.4900	-
14 June 2023	2.4900	2.4900	2.4900	2.4900	2.4900	-
13 June 2023	2.4700	2.4900	2.4700	2.4900	2.4900	5,000
12 June 2023	2.4400	2.4400	2.4400	2.4400	2.4400	-
09 June 2023	2.4400	2.4400	2.4400	2.4400	2.4400	11,400
08 June 2023	2.4600	2.4600	2.4600	2.4600	2.4600	-
07 June 2023	2.4300	2.4600	2.4300	2.4600	2.4600	5,500
06 June 2023	2.4200	2.4200	2.4200	2.4200	2.4200	300
05 June 2023	2.4200	2.4200	2.4200	2.4200	2.4200	600
02 June 2023	2.4400	2.4600	2.4400	2.4600	2.4600	800
01 June 2023	2.3900	2.3900	2.3900	2.3900	2.3900	-
31 May 2023	2.3900	2.3900	2.3900	2.3900	2.3900	-
30 May 2023	2.3900	2.3900	2.3900	2.3900	2.3900	1,500
26 May 2023	2.4000	2.4000	2.4000	2.4000	2.4000	300
25 May 2023	2.3900	2.4000	2.3900	2.4000	2.4000	52,400
24 May 2023	2.4300	2.4300	2.3900	2.3900	2.3900	4,400
23 May 2023	2.5300	2.5400	2.5300	2.5400	2.5400	2,700
22 May 2023	2.5300	2.5300	2.5300	2.5300	2.5300	1,700
22 May 2023	0.097 Dividend
19 May 2023	2.6000	2.6000	2.6000	2.6000	2.5030	-
18 May 2023	2.6000	2.6000	2.6000	2.6000	2.5030	-
17 May 2023	2.6000	2.6000	2.6000	2.6000	2.5030	2,300
16 May 2023	2.6200	2.6200	2.6200	2.6200	2.5223	100
15 May 2023	2.6300	2.6300	2.6300	2.6300	2.5319	2,600
12 May 2023	2.6100	2.6100	2.6100	2.6100	2.5126	-
11 May 2023	2.6100	2.6100	2.6100	2.6100	2.5126	100
10 May 2023	2.6800	2.6800	2.6800	2.6800	2.5800	-
09 May 2023	2.6800	2.6800	2.6800	2.6800	2.5800	5,000
08 May 2023	2.7000	2.7000	2.7000	2.7000	2.5993	46,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.80-8.50(-0.12%)

AUD/USD0.6350-0.0004(-0.06%)

ASX 2007,030.30-7.90(-0.11%)

OIL93.83+0.15(+0.16%)

GOLD1,894.70+3.80(+0.20%)

Bitcoin AUD41,411.77+185.80(+0.45%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Intesa Sanpaolo S.p.A. (IITSF)

ALL ORDS
7,229.80
-8.50(-0.12%)

AUD/USD
0.6350
-0.0004(-0.06%)

ASX 200
7,030.30
-7.90(-0.11%)

OIL
93.83
+0.15(+0.16%)

GOLD
1,894.70
+3.80(+0.20%)

Bitcoin AUD
41,411.77
+185.80(+0.45%)