PINK:ISNPY
Intesa Sanpaolo S.p.A. Stock Price (Quote)
$22.76
+0.250 (+1.11%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.71 | $22.78 | Friday, 26th Apr 2024 ISNPY stock ended at $22.76. This is 1.11% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.552% from a day low at $22.66 to a day high of $22.78. |
| 90 days | $17.93 | $22.78 | |
| 52 weeks | $13.64 | $22.78 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $22.67 | $22.78 | $22.66 | $22.76 | 85 348 |
| Apr 25, 2024 | $22.45 | $22.57 | $22.38 | $22.51 | 742 939 |
| Apr 24, 2024 | $22.65 | $22.68 | $22.51 | $22.68 | 65 178 |
| Apr 23, 2024 | $22.31 | $22.70 | $22.31 | $22.67 | 94 587 |
| Apr 22, 2024 | $21.87 | $22.07 | $21.85 | $22.03 | 365 859 |
| Apr 19, 2024 | $21.51 | $21.69 | $21.51 | $21.67 | 87 028 |
| Apr 18, 2024 | $21.21 | $21.46 | $21.19 | $21.33 | 86 141 |
| Apr 17, 2024 | $21.14 | $21.32 | $21.03 | $21.25 | 810 324 |
| Apr 16, 2024 | $20.87 | $20.88 | $20.71 | $20.86 | 350 216 |
| Apr 15, 2024 | $21.41 | $21.49 | $21.07 | $21.09 | 242 479 |
| Apr 12, 2024 | $21.02 | $21.14 | $20.91 | $20.96 | 167 184 |
| Apr 11, 2024 | $21.21 | $21.23 | $20.85 | $21.20 | 68 479 |
| Apr 10, 2024 | $21.33 | $21.68 | $21.30 | $21.52 | 95 552 |
| Apr 09, 2024 | $21.75 | $21.75 | $21.49 | $21.63 | 98 648 |
| Apr 08, 2024 | $21.75 | $21.87 | $21.75 | $21.83 | 244 223 |
| Apr 05, 2024 | $21.38 | $21.64 | $21.36 | $21.63 | 183 347 |
| Apr 04, 2024 | $22.06 | $22.10 | $21.63 | $21.63 | 546 690 |
| Apr 03, 2024 | $21.93 | $22.12 | $21.89 | $22.06 | 99 880 |
| Apr 02, 2024 | $21.71 | $21.72 | $21.58 | $21.66 | 670 618 |
| Apr 01, 2024 | $21.61 | $22.00 | $21.35 | $21.59 | 206 708 |
| Mar 28, 2024 | $21.72 | $21.85 | $21.68 | $21.70 | 499 615 |
| Mar 27, 2024 | $21.83 | $21.87 | $21.73 | $21.78 | 147 905 |
| Mar 26, 2024 | $21.77 | $21.87 | $21.68 | $21.68 | 102 005 |
| Mar 25, 2024 | $21.53 | $21.66 | $21.52 | $21.64 | 85 192 |
| Mar 22, 2024 | $21.42 | $21.50 | $21.33 | $21.40 | 534 595 |
