PINK:ISNPY
Intesa Sanpaolo S.p.A. Stock Price (Quote)
$21.25
+0.394 (+1.89%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.71 | $22.12 | Wednesday, 17th Apr 2024 ISNPY stock ended at $21.25. This is 1.89% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.40% from a day low at $21.03 to a day high of $21.32. |
| 90 days | $17.89 | $22.12 | |
| 52 weeks | $13.64 | $22.12 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $21.14 | $21.32 | $21.03 | $21.25 | 810 324 |
| 2024-04-16 | $20.87 | $20.88 | $20.71 | $20.86 | 350 216 |
| 2024-04-15 | $21.41 | $21.49 | $21.07 | $21.09 | 242 479 |
| 2024-04-12 | $21.02 | $21.14 | $20.91 | $20.96 | 167 184 |
| 2024-04-11 | $21.21 | $21.23 | $20.85 | $21.20 | 68 479 |
| 2024-04-10 | $21.33 | $21.68 | $21.30 | $21.52 | 95 552 |
| 2024-04-09 | $21.75 | $21.75 | $21.49 | $21.63 | 98 648 |
| 2024-04-08 | $21.75 | $21.87 | $21.75 | $21.83 | 244 223 |
| 2024-04-05 | $21.38 | $21.64 | $21.36 | $21.63 | 183 347 |
| 2024-04-04 | $22.06 | $22.10 | $21.63 | $21.63 | 546 690 |
| 2024-04-03 | $21.93 | $22.12 | $21.89 | $22.06 | 99 880 |
| 2024-04-02 | $21.71 | $21.72 | $21.58 | $21.66 | 670 618 |
| 2024-04-01 | $21.61 | $22.00 | $21.35 | $21.59 | 206 708 |
| 2024-03-28 | $21.72 | $21.85 | $21.68 | $21.70 | 499 615 |
| 2024-03-27 | $21.83 | $21.87 | $21.73 | $21.78 | 147 905 |
| 2024-03-26 | $21.77 | $21.87 | $21.68 | $21.68 | 102 005 |
| 2024-03-25 | $21.53 | $21.66 | $21.52 | $21.64 | 85 192 |
| 2024-03-22 | $21.42 | $21.50 | $21.33 | $21.40 | 534 595 |
| 2024-03-21 | $21.54 | $21.56 | $21.46 | $21.50 | 89 234 |
| 2024-03-20 | $21.22 | $21.58 | $21.21 | $21.58 | 84 300 |
| 2024-03-19 | $21.32 | $21.40 | $21.24 | $21.36 | 102 348 |
| 2024-03-18 | $21.16 | $21.16 | $21.06 | $21.09 | 90 839 |
| 2024-03-15 | $20.96 | $21.16 | $20.95 | $21.16 | 193 171 |
| 2024-03-14 | $20.95 | $20.96 | $20.69 | $20.74 | 89 213 |
| 2024-03-13 | $20.93 | $21.02 | $20.93 | $20.94 | 96 785 |
