News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Intesa Sanpaolo S.p.A. (ISNPY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

11.47

+0.13

(+1.15%)

At close: 03:59PM EDT

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	11.40	11.47	11.33	11.47	11.47	132,300
11 Aug 2022	11.41	11.43	11.32	11.34	11.34	143,000
10 Aug 2022	11.27	11.36	11.27	11.33	11.33	216,800
09 Aug 2022	11.16	11.19	11.05	11.09	11.09	250,100
08 Aug 2022	11.15	11.18	11.04	11.10	11.10	316,100
05 Aug 2022	10.93	11.14	10.93	11.12	11.12	186,300
04 Aug 2022	10.77	10.94	10.76	10.93	10.93	140,300
03 Aug 2022	10.78	10.85	10.72	10.84	10.84	196,300
02 Aug 2022	10.73	10.76	10.62	10.62	10.62	561,900
01 Aug 2022	10.74	10.85	10.66	10.74	10.74	615,100
29 July 2022	10.53	10.59	10.43	10.56	10.56	175,900
28 July 2022	10.36	10.47	10.29	10.42	10.42	270,300
27 July 2022	10.19	10.32	10.07	10.29	10.29	446,300
26 July 2022	10.07	10.13	9.96	9.97	9.97	548,000
25 July 2022	10.33	10.41	10.24	10.34	10.34	687,400
22 July 2022	10.26	10.30	10.03	10.08	10.08	163,500
21 July 2022	9.99	10.25	9.94	10.13	10.13	356,800
20 July 2022	10.64	10.64	10.03	10.15	10.15	586,500
19 July 2022	10.68	10.95	10.68	10.93	10.93	786,000
18 July 2022	10.21	10.29	10.15	10.20	10.20	1,768,900
15 July 2022	9.79	9.90	9.76	9.82	9.82	1,377,500
14 July 2022	9.71	9.75	9.36	9.61	9.61	553,700
13 July 2022	10.15	10.33	10.11	10.26	10.26	201,300
12 July 2022	10.13	10.33	10.11	10.21	10.21	378,600
11 July 2022	10.53	10.57	10.40	10.41	10.41	572,800
08 July 2022	10.75	10.82	10.62	10.72	10.72	312,800
07 July 2022	10.59	10.67	10.57	10.64	10.64	433,800
06 July 2022	10.23	10.36	10.18	10.28	10.28	940,300
05 July 2022	10.32	10.43	10.24	10.40	10.40	324,100
01 July 2022	10.86	11.15	10.79	11.12	11.12	211,900
30 June 2022	11.16	11.24	10.98	11.21	11.21	436,400
29 June 2022	11.78	11.84	11.72	11.72	11.72	478,100
28 June 2022	12.03	12.13	11.82	11.82	11.82	555,600
27 June 2022	12.17	12.17	11.96	11.98	11.98	354,300
24 June 2022	11.78	12.16	11.78	12.16	12.16	221,600
23 June 2022	11.58	11.69	11.51	11.68	11.68	596,400
22 June 2022	11.86	12.08	11.81	11.87	11.87	380,400
21 June 2022	11.95	11.99	11.83	11.89	11.89	335,800
17 June 2022	11.56	11.61	11.25	11.36	11.36	664,000
16 June 2022	11.23	11.43	11.17	11.36	11.36	481,100
15 June 2022	11.67	11.73	11.40	11.63	11.63	1,228,100
14 June 2022	11.30	11.36	11.05	11.16	11.16	795,600
13 June 2022	10.97	11.15	10.89	11.07	11.07	383,700
10 June 2022	11.58	11.71	11.42	11.58	11.58	350,100
09 June 2022	12.72	12.73	12.43	12.43	12.43	160,000
08 June 2022	12.84	12.91	12.73	12.75	12.75	276,100
07 June 2022	12.68	12.98	12.68	12.98	12.98	222,700
06 June 2022	13.05	13.16	13.03	13.09	13.09	138,700
03 June 2022	12.77	12.78	12.62	12.71	12.71	167,000
02 June 2022	12.86	13.07	12.73	13.07	13.07	189,100
01 June 2022	13.12	13.15	12.74	12.83	12.83	905,900
31 May 2022	13.06	13.19	12.97	13.10	13.10	529,800
27 May 2022	13.26	13.31	13.15	13.24	13.24	645,600
26 May 2022	13.15	13.30	13.14	13.28	13.28	176,200
25 May 2022	12.84	13.20	12.84	13.12	13.12	133,800
24 May 2022	12.87	13.02	12.74	12.84	12.84	341,900
23 May 2022	12.46	12.71	12.42	12.64	12.64	557,200
23 May 2022	0.52 Dividend
20 May 2022	12.70	12.77	12.32	12.43	11.91	236,600
19 May 2022	12.33	12.78	12.33	12.71	12.18	300,500
18 May 2022	12.48	12.56	12.26	12.26	11.75	161,900
17 May 2022	12.70	12.72	12.46	12.58	12.05	345,000
16 May 2022	12.22	12.32	12.07	12.22	11.71	243,400
13 May 2022	12.21	12.42	12.19	12.29	11.78	256,900
12 May 2022	12.08	12.38	11.98	12.18	11.67	819,200
11 May 2022	12.12	12.38	11.94	12.05	11.55	378,200
10 May 2022	12.03	12.03	11.71	11.83	11.34	556,200
09 May 2022	11.71	11.81	11.56	11.61	11.12	317,300
06 May 2022	11.85	12.02	11.75	11.93	11.43	441,000
05 May 2022	12.43	12.43	12.05	12.22	11.71	260,100
04 May 2022	12.30	12.55	12.16	12.49	11.97	255,500
03 May 2022	12.37	12.48	12.32	12.44	11.92	299,200
02 May 2022	12.21	12.28	12.02	12.20	11.69	275,400
29 Apr 2022	12.30	12.46	12.15	12.15	11.64	186,500
28 Apr 2022	12.24	12.33	12.02	12.26	11.75	344,400
27 Apr 2022	12.00	12.28	11.94	12.18	11.67	324,100
26 Apr 2022	12.41	12.45	12.19	12.21	11.70	539,600
25 Apr 2022	12.69	12.77	12.46	12.74	12.21	370,100
22 Apr 2022	12.88	12.89	12.75	12.75	12.22	173,100
21 Apr 2022	13.36	13.36	12.92	12.95	12.41	250,100
20 Apr 2022	13.30	13.30	13.06	13.13	12.58	166,500
19 Apr 2022	12.66	12.90	12.66	12.90	12.36	704,600
18 Apr 2022	12.25	13.42	12.25	12.75	12.22	274,800
14 Apr 2022	12.80	12.85	12.71	12.75	12.22	336,200
13 Apr 2022	12.81	12.81	12.57	12.74	12.21	372,800
12 Apr 2022	12.70	12.77	12.49	12.55	12.02	378,600
11 Apr 2022	12.94	13.01	12.78	12.81	12.27	986,400
08 Apr 2022	12.87	13.00	12.86	12.95	12.41	199,600
07 Apr 2022	13.13	13.15	12.73	12.87	12.33	196,200
06 Apr 2022	12.90	13.05	12.79	12.95	12.41	243,300
05 Apr 2022	13.48	13.48	13.24	13.30	12.74	256,300
04 Apr 2022	13.69	13.84	13.67	13.81	13.23	514,700
01 Apr 2022	13.93	13.96	13.83	13.95	13.37	633,600
31 Mar 2022	14.03	14.03	13.69	13.71	13.14	342,900
30 Mar 2022	14.31	14.32	14.15	14.19	13.60	135,700
29 Mar 2022	14.37	14.43	14.26	14.38	13.78	354,800
28 Mar 2022	13.73	13.75	13.43	13.61	13.04	491,900
25 Mar 2022	13.38	13.52	13.36	13.48	12.92	173,300
24 Mar 2022	13.39	13.57	13.37	13.43	12.87	122,200
23 Mar 2022	13.52	13.63	13.45	13.49	12.93	172,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

AUD/USD0.7125+0.0017(+0.24%)

OIL91.88-2.46(-2.61%)

GOLD1,818.90+11.70(+0.65%)

BTC-AUD34,448.53+450.09(+1.32%)

News that makes you smarter and richer... For free.

Intesa Sanpaolo S.p.A. (ISNPY)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

AUD/USD
0.7125
+0.0017(+0.24%)

OIL
91.88
-2.46(-2.61%)

GOLD
1,818.90
+11.70(+0.65%)

BTC-AUD
34,448.53
+450.09(+1.32%)