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

13.23

+0.07

(+0.53%)

At close: 03:59PM EST

Time period:

04 Dec 2021 - 04 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
28 Oct 2022	11.44	11.53	11.35	11.53	11.14	209,700
27 Oct 2022	11.32	11.48	11.32	11.34	10.96	416,800
26 Oct 2022	11.20	11.35	11.20	11.25	10.87	307,900
25 Oct 2022	10.95	11.19	10.95	11.16	10.78	396,400
24 Oct 2022	10.99	11.10	10.97	11.02	10.65	265,400
21 Oct 2022	10.60	10.98	10.57	10.97	10.60	216,600
20 Oct 2022	10.66	10.83	10.60	10.64	10.28	204,800
19 Oct 2022	10.62	10.62	10.41	10.49	10.14	119,500
18 Oct 2022	10.79	10.81	10.57	10.69	10.33	360,500
17 Oct 2022	10.18	10.35	10.17	10.29	9.94	252,300
14 Oct 2022	10.19	10.24	9.93	9.94	9.61	240,100
13 Oct 2022	9.66	10.21	9.65	10.11	9.77	273,700
12 Oct 2022	9.76	9.88	9.70	9.77	9.44	230,600
11 Oct 2022	9.92	10.03	9.78	9.78	9.45	429,500
10 Oct 2022	9.99	10.08	9.90	10.00	9.66	275,200
07 Oct 2022	10.10	10.14	9.96	10.01	9.67	298,600
06 Oct 2022	10.16	10.20	10.04	10.06	9.72	193,100
05 Oct 2022	10.36	10.49	10.19	10.45	10.10	215,700
04 Oct 2022	10.58	10.79	10.58	10.72	10.36	643,100
03 Oct 2022	10.14	10.34	10.09	10.29	9.94	802,100
30 Sept 2022	9.91	10.10	9.85	9.88	9.55	794,500
29 Sept 2022	9.75	9.81	9.59	9.78	9.45	621,100
28 Sept 2022	9.78	10.08	9.78	10.05	9.71	458,800
27 Sept 2022	10.15	10.23	9.93	10.05	9.71	935,600
26 Sept 2022	10.32	10.41	10.16	10.26	9.91	326,400
23 Sept 2022	10.53	10.56	10.21	10.31	9.96	217,800
22 Sept 2022	11.11	11.11	10.92	11.01	10.64	190,800
21 Sept 2022	10.88	11.04	10.67	10.67	10.31	320,700
20 Sept 2022	11.11	11.17	10.94	11.00	10.63	277,500
19 Sept 2022	11.39	11.60	11.39	11.57	11.18	153,600
16 Sept 2022	11.40	11.56	11.37	11.54	11.15	178,400
15 Sept 2022	11.34	11.58	11.34	11.47	11.08	225,700
14 Sept 2022	11.26	11.46	11.23	11.35	10.97	82,900
13 Sept 2022	11.31	11.41	11.09	11.11	10.74	300,200
12 Sept 2022	11.41	11.55	11.41	11.52	11.13	227,500
09 Sept 2022	10.94	11.09	10.91	11.09	10.72	445,600
08 Sept 2022	10.14	10.45	10.08	10.31	9.96	2,859,300
07 Sept 2022	9.99	10.28	9.99	10.28	9.93	2,605,200
06 Sept 2022	10.14	10.20	10.00	10.04	9.70	571,500
02 Sept 2022	10.36	10.47	10.00	10.05	9.71	2,619,900
01 Sept 2022	10.20	10.24	10.02	10.24	9.90	2,544,100
31 Aug 2022	10.39	10.44	10.30	10.35	10.00	246,600
30 Aug 2022	10.44	10.45	10.29	10.34	9.99	243,900
29 Aug 2022	10.11	10.26	10.10	10.19	9.85	1,467,800
26 Aug 2022	10.41	10.42	9.97	9.97	9.63	2,237,400
25 Aug 2022	10.33	10.48	10.31	10.47	10.12	185,600
24 Aug 2022	10.38	10.56	10.38	10.51	10.16	242,900
23 Aug 2022	10.45	10.56	10.39	10.45	10.10	476,400
22 Aug 2022	10.32	10.32	10.18	10.23	9.89	374,100
19 Aug 2022	10.69	10.74	10.62	10.65	10.29	199,100
18 Aug 2022	11.15	11.15	11.00	11.04	10.67	128,700
17 Aug 2022	11.10	11.28	11.10	11.19	10.81	155,800
16 Aug 2022	11.20	11.37	11.20	11.33	10.95	176,400
15 Aug 2022	11.37	11.40	11.30	11.37	10.99	258,400
12 Aug 2022	11.40	11.47	11.33	11.47	11.08	132,300
11 Aug 2022	11.41	11.43	11.32	11.34	10.96	143,000
10 Aug 2022	11.27	11.36	11.27	11.33	10.95	216,800
09 Aug 2022	11.16	11.19	11.05	11.09	10.72	250,100
08 Aug 2022	11.15	11.18	11.04	11.10	10.73	316,100
05 Aug 2022	10.93	11.14	10.93	11.12	10.75	186,300
04 Aug 2022	10.77	10.94	10.76	10.93	10.56	140,300
03 Aug 2022	10.78	10.85	10.72	10.84	10.48	196,300
02 Aug 2022	10.73	10.76	10.62	10.62	10.26	561,900
01 Aug 2022	10.74	10.85	10.66	10.74	10.38	615,100
29 July 2022	10.53	10.59	10.43	10.56	10.20	175,900
28 July 2022	10.36	10.47	10.29	10.42	10.07	270,300
27 July 2022	10.19	10.32	10.07	10.29	9.94	446,300
26 July 2022	10.07	10.13	9.96	9.97	9.63	548,000
25 July 2022	10.33	10.41	10.24	10.34	9.99	687,400
22 July 2022	10.26	10.30	10.03	10.08	9.74	163,500
21 July 2022	9.99	10.25	9.94	10.13	9.79	356,800
20 July 2022	10.64	10.64	10.03	10.15	9.81	586,500
19 July 2022	10.68	10.95	10.68	10.93	10.56	786,000
18 July 2022	10.21	10.29	10.15	10.20	9.86	1,768,900
15 July 2022	9.79	9.90	9.76	9.82	9.49	1,377,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6795-0.0022(-0.32%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD25,068.78-146.25(-0.58%)

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

Intesa Sanpaolo S.p.A. (ISNPY)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6795
-0.0022(-0.32%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
25,068.78
-146.25(-0.58%)