Get our best money-saving hacks and pro tips now

Intesa Sanpaolo S.p.A. (ISNPY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

14.75

-0.23

(-1.54%)

At close: 03:59PM EDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	15.25	15.27	14.70	14.75	14.75	229,301
22 Mar 2023	15.32	15.37	14.97	14.98	14.98	213,100
21 Mar 2023	15.24	15.29	15.14	15.23	15.23	191,400
20 Mar 2023	14.29	14.74	14.29	14.60	14.60	194,800
17 Mar 2023	14.11	14.14	13.83	13.97	13.97	127,500
16 Mar 2023	14.07	14.50	14.06	14.44	14.44	182,500
15 Mar 2023	14.19	14.63	13.99	14.45	14.45	2,904,200
14 Mar 2023	15.40	15.55	15.29	15.38	15.38	247,700
13 Mar 2023	14.85	15.11	14.71	14.88	14.88	1,505,200
10 Mar 2023	15.73	15.90	15.52	15.60	15.60	127,000
09 Mar 2023	16.05	16.13	15.80	15.81	15.81	114,800
08 Mar 2023	16.30	16.40	16.20	16.24	16.24	151,600
07 Mar 2023	16.53	16.53	16.18	16.22	16.22	280,600
06 Mar 2023	16.58	16.70	16.56	16.58	16.58	219,000
03 Mar 2023	16.33	16.54	16.31	16.51	16.51	95,000
02 Mar 2023	16.27	16.33	16.15	16.27	16.27	122,800
01 Mar 2023	16.42	16.45	16.23	16.33	16.33	247,900
28 Feb 2023	16.52	16.55	16.26	16.26	16.26	84,700
27 Feb 2023	16.12	16.23	16.07	16.20	16.20	264,800
24 Feb 2023	15.86	15.89	15.73	15.81	15.81	88,700
23 Feb 2023	15.99	16.07	15.89	16.04	16.04	98,600
22 Feb 2023	15.85	15.87	15.71	15.73	15.73	121,400
21 Feb 2023	16.27	16.44	16.20	16.25	16.25	315,200
17 Feb 2023	16.35	16.52	16.34	16.50	16.50	188,200
16 Feb 2023	16.12	16.40	16.12	16.28	16.28	65,400
15 Feb 2023	15.94	16.05	15.92	16.05	16.05	171,700
14 Feb 2023	16.15	16.29	16.08	16.23	16.23	135,200
13 Feb 2023	16.03	16.13	16.01	16.12	16.12	121,000
10 Feb 2023	15.86	15.93	15.73	15.92	15.92	200,900
09 Feb 2023	16.25	16.25	15.99	16.04	16.04	121,800
08 Feb 2023	15.97	16.00	15.82	15.86	15.86	78,800
07 Feb 2023	15.95	16.01	15.76	15.99	15.99	130,300
06 Feb 2023	15.75	15.78	15.63	15.67	15.67	137,200
03 Feb 2023	15.45	15.58	15.28	15.38	15.38	346,100
02 Feb 2023	16.00	16.12	15.75	16.05	16.05	740,200
01 Feb 2023	16.02	16.39	15.94	16.37	16.37	151,400
31 Jan 2023	15.67	15.79	15.63	15.77	15.77	439,500
30 Jan 2023	15.25	15.31	15.19	15.22	15.22	253,600
27 Jan 2023	15.29	15.36	15.23	15.29	15.29	336,500
26 Jan 2023	15.32	15.35	15.20	15.35	15.35	85,500
25 Jan 2023	14.94	15.10	14.94	15.07	15.07	95,000
24 Jan 2023	14.68	14.95	14.68	14.92	14.92	207,200
23 Jan 2023	14.58	14.62	14.51	14.60	14.60	508,600
20 Jan 2023	14.41	14.59	13.95	14.27	14.27	290,700
19 Jan 2023	14.35	14.49	14.28	14.44	14.44	186,900
18 Jan 2023	14.71	14.74	14.46	14.46	14.46	1,568,800
17 Jan 2023	14.82	14.83	14.59	14.66	14.66	185,600
13 Jan 2023	14.72	14.98	14.72	14.98	14.98	220,400
12 Jan 2023	14.82	14.96	14.68	14.88	14.88	155,900
11 Jan 2023	14.61	14.68	14.55	14.65	14.65	124,200
10 Jan 2023	14.48	14.60	14.46	14.58	14.58	125,000
09 Jan 2023	14.47	14.49	14.31	14.31	14.31	205,300
06 Jan 2023	14.14	14.38	14.07	14.38	14.38	779,100
05 Jan 2023	14.16	14.21	13.98	14.17	14.17	1,402,800
04 Jan 2023	14.20	14.31	14.12	14.18	14.18	150,200
03 Jan 2023	13.77	13.89	13.70	13.85	13.85	447,500
30 Dec 2022	13.38	13.48	13.32	13.36	13.36	111,600
29 Dec 2022	13.38	13.55	13.36	13.54	13.54	598,600
28 Dec 2022	13.31	13.35	13.17	13.18	13.18	146,200
27 Dec 2022	13.24	13.30	13.20	13.28	13.28	172,300
23 Dec 2022	13.25	13.35	13.22	13.32	13.32	132,000
22 Dec 2022	13.29	13.29	13.09	13.27	13.27	193,800
21 Dec 2022	13.29	13.40	13.28	13.32	13.32	242,800
20 Dec 2022	13.08	13.23	13.08	13.17	13.17	169,800
19 Dec 2022	12.97	13.00	12.83	12.86	12.86	235,600
16 Dec 2022	12.92	13.06	12.87	13.00	13.00	210,600
15 Dec 2022	12.92	12.92	12.63	12.66	12.66	423,000
14 Dec 2022	13.30	13.36	13.10	13.21	13.21	238,300
13 Dec 2022	13.44	13.47	13.22	13.30	13.30	201,500
12 Dec 2022	13.09	13.10	12.98	13.07	13.07	236,700
09 Dec 2022	12.99	13.08	12.93	12.94	12.94	397,900
08 Dec 2022	13.04	13.06	12.95	13.04	13.04	193,300
07 Dec 2022	13.06	13.06	12.93	13.03	13.03	210,300
06 Dec 2022	13.10	13.13	12.89	12.93	12.93	130,800
05 Dec 2022	13.25	13.29	13.01	13.04	13.04	254,500
02 Dec 2022	13.19	13.29	13.11	13.23	13.23	186,400
01 Dec 2022	13.31	13.31	13.08	13.16	13.16	194,200
30 Nov 2022	13.28	13.47	13.11	13.42	13.42	259,000
29 Nov 2022	13.21	13.34	13.21	13.29	13.29	128,000
28 Nov 2022	13.37	13.42	13.11	13.11	13.11	136,400
25 Nov 2022	13.40	13.57	13.40	13.50	13.50	87,700
23 Nov 2022	13.40	13.48	13.32	13.40	13.40	339,500
22 Nov 2022	13.33	13.42	13.31	13.39	13.39	265,700
21 Nov 2022	13.23	13.28	13.11	13.20	13.20	113,800
21 Nov 2022	0.457 Dividend
18 Nov 2022	13.75	13.81	13.55	13.59	13.13	136,300
17 Nov 2022	13.50	13.70	13.45	13.62	13.16	110,300
16 Nov 2022	13.70	13.71	13.55	13.62	13.16	145,500
15 Nov 2022	13.61	13.70	13.32	13.55	13.09	355,000
14 Nov 2022	13.52	13.66	13.49	13.50	13.05	174,500
11 Nov 2022	13.46	13.57	13.36	13.53	13.08	134,100
10 Nov 2022	13.29	13.41	13.22	13.39	12.94	135,300
09 Nov 2022	12.94	13.07	12.84	12.84	12.41	156,500
08 Nov 2022	12.89	13.11	12.84	13.00	12.56	264,400
07 Nov 2022	12.70	12.88	12.69	12.82	12.39	209,200
04 Nov 2022	11.89	12.43	11.84	12.41	11.99	150,100
03 Nov 2022	11.38	11.58	11.38	11.51	11.12	109,200
02 Nov 2022	11.57	11.78	11.37	11.37	10.99	157,200
01 Nov 2022	11.73	11.74	11.51	11.58	11.19	133,800
31 Oct 2022	11.48	11.52	11.42	11.47	11.08	230,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,117.00-31.60(-0.44%)

ASX 2006,935.80-32.80(-0.47%)

AUD/USD0.6671-0.0021(-0.31%)

OIL69.38-0.58(-0.83%)

GOLD1,996.70+0.80(+0.04%)

Bitcoin AUD42,214.12+1,239.86(+3.03%)

Get our best money-saving hacks and pro tips now

Intesa Sanpaolo S.p.A. (ISNPY)

ALL ORDS
7,117.00
-31.60(-0.44%)

ASX 200
6,935.80
-32.80(-0.47%)

AUD/USD
0.6671
-0.0021(-0.31%)

OIL
69.38
-0.58(-0.83%)

GOLD
1,996.70
+0.80(+0.04%)

Bitcoin AUD
42,214.12
+1,239.86(+3.03%)