Australia markets open in 32 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20232.53502.53502.53502.53502.5350547
26 Sept 20232.58002.58002.58002.58002.580035,200
25 Sept 20232.59002.60002.59002.60002.60005,700
22 Sept 20232.62002.62002.62002.62002.62006,100
21 Sept 20232.65002.65002.65002.65002.6500-
20 Sept 20232.70002.70002.65002.65002.65003,000
19 Sept 20232.60002.60002.60002.60002.600075,300
18 Sept 20232.58002.58002.58002.58002.580011,000
15 Sept 20232.63002.68002.63002.68002.68007,000
14 Sept 20232.64002.64002.64002.64002.64001,100
13 Sept 20232.65002.65002.65002.65002.6500-
12 Sept 20232.65002.65002.65002.65002.65001,600
11 Sept 20232.56002.56002.56002.56002.5600-
08 Sept 20232.58002.60002.55002.56002.560030,400
07 Sept 20232.58002.58002.58002.58002.5800-
06 Sept 20232.60002.60002.58002.58002.5800500
05 Sept 20232.72002.72002.72002.72002.7200-
01 Sept 20232.72002.72002.72002.72002.7200-
31 Aug 20232.72002.72002.72002.72002.7200120,000
30 Aug 20232.72002.72002.72002.72002.72007,500
29 Aug 20232.70002.71002.69002.71002.710025,700
28 Aug 20232.68002.68002.68002.68002.6800500
25 Aug 20232.67002.67002.67002.67002.6700700
24 Aug 20232.66002.66002.66002.66002.660030,200
23 Aug 20232.63002.63002.63002.63002.63007,400
22 Aug 20232.67002.67002.67002.67002.6700-
21 Aug 20232.68002.68002.67002.67002.67002,300
18 Aug 20232.62002.62002.62002.62002.6200300
17 Aug 20232.65002.65002.62002.62002.620022,900
16 Aug 20232.66002.66002.62002.65002.650020,000
15 Aug 20232.66002.66002.66002.66002.66001,100
14 Aug 20232.64002.64002.64002.64002.6400-
11 Aug 20232.64002.64002.64002.64002.6400-
10 Aug 20232.64002.64002.64002.64002.6400-
09 Aug 20232.63002.64002.63002.64002.64003,100
08 Aug 20232.59002.59002.56002.58002.58002,000
07 Aug 20232.80002.80002.80002.80002.8000100
04 Aug 20232.80002.80002.80002.80002.8000500
03 Aug 20232.78002.78002.78002.78002.7800300
02 Aug 20232.81002.81002.81002.81002.8100100
01 Aug 20232.85002.85002.85002.85002.8500600
31 July 20232.91002.91002.90002.90002.90001,200
28 July 20232.84002.84002.84002.84002.8400-
27 July 20232.84002.84002.84002.84002.84001,200
26 July 20232.82002.82002.82002.82002.8200148,600
25 July 20232.81002.81002.74002.74002.74004,700
24 July 20232.81002.81002.81002.81002.81001,100
21 July 20232.82002.82002.82002.82002.820036,900
20 July 20232.82002.83002.81002.81002.8100800
19 July 20232.77002.81002.77002.81002.81003,000
18 July 20232.75002.75002.75002.75002.7500100
17 July 20232.75002.75002.75002.75002.7500900
14 July 20232.75002.75002.75002.75002.7500700
13 July 20232.60002.60002.60002.60002.6000-
12 July 20232.60002.60002.60002.60002.6000-
11 July 20232.60002.60002.60002.60002.6000-
10 July 20232.60002.60002.60002.60002.6000400
07 July 20232.52002.52002.52002.52002.5200-
06 July 20232.51002.52002.51002.52002.52008,500
05 July 20232.61002.61002.61002.61002.6100500
03 July 20232.66002.68002.66002.68002.68003,800
30 June 20232.67002.67002.67002.67002.67001,200
29 June 20232.61002.61002.61002.61002.6100600
28 June 20232.60002.60002.60002.60002.6000-
27 June 20232.60002.60002.60002.60002.60001,300
26 June 20232.55002.55002.55002.55002.55002,900
23 June 20232.60002.60002.60002.60002.6000-
22 June 20232.60002.60002.60002.60002.6000-
21 June 20232.60002.60002.60002.60002.6000-
20 June 20232.62002.62002.60002.60002.60003,200
16 June 20232.57002.57002.57002.57002.57004,200
15 June 20232.49002.49002.49002.49002.4900-
14 June 20232.49002.49002.49002.49002.4900-
13 June 20232.47002.49002.47002.49002.49005,000
12 June 20232.44002.44002.44002.44002.4400-
09 June 20232.44002.44002.44002.44002.440011,400
08 June 20232.46002.46002.46002.46002.4600-
07 June 20232.43002.46002.43002.46002.46005,500
06 June 20232.42002.42002.42002.42002.4200300
05 June 20232.42002.42002.42002.42002.4200600
02 June 20232.44002.46002.44002.46002.4600800
01 June 20232.39002.39002.39002.39002.3900-
31 May 20232.39002.39002.39002.39002.3900-
30 May 20232.39002.39002.39002.39002.39001,500
26 May 20232.40002.40002.40002.40002.4000300
25 May 20232.39002.40002.39002.40002.400052,400
24 May 20232.43002.43002.39002.39002.39004,400
23 May 20232.53002.54002.53002.54002.54002,700
22 May 20232.53002.53002.53002.53002.53001,700
22 May 20230.097 Dividend
19 May 20232.60002.60002.60002.60002.5030-
18 May 20232.60002.60002.60002.60002.5030-
17 May 20232.60002.60002.60002.60002.50302,300
16 May 20232.62002.62002.62002.62002.5223100
15 May 20232.63002.63002.63002.63002.53192,600
12 May 20232.61002.61002.61002.61002.5126-
11 May 20232.61002.61002.61002.61002.5126100
10 May 20232.68002.68002.68002.68002.5800-
09 May 20232.68002.68002.68002.68002.58005,000
08 May 20232.70002.70002.70002.70002.599346,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...