PINK:ISNPY
Intesa Sanpaolo S.p.A. Stock Price (Quote)
$22.61
-0.150 (-0.659%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.71 | $22.81 | Tuesday, 30th Apr 2024 ISNPY stock ended at $22.61. This is 0.659% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.38% from a day low at $22.50 to a day high of $22.81. |
| 90 days | $17.93 | $22.81 | |
| 52 weeks | $13.64 | $22.81 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2023 | $14.71 | $14.86 | $14.67 | $14.81 | 85 053 |
| Jun 06, 2023 | $14.46 | $14.75 | $14.44 | $14.73 | 176 672 |
| Jun 05, 2023 | $14.58 | $14.61 | $14.42 | $14.58 | 127 735 |
| Jun 02, 2023 | $14.56 | $14.71 | $14.56 | $14.60 | 128 760 |
| Jun 01, 2023 | $14.23 | $14.45 | $14.23 | $14.40 | 169 810 |
| May 31, 2023 | $14.02 | $14.02 | $13.64 | $13.93 | 163 550 |
| May 30, 2023 | $14.33 | $14.33 | $14.17 | $14.29 | 121 573 |
| May 26, 2023 | $14.26 | $14.53 | $14.26 | $14.49 | 80 224 |
| May 25, 2023 | $15.06 | $15.34 | $15.06 | $15.19 | 91 326 |
| May 24, 2023 | $15.26 | $15.44 | $15.21 | $15.25 | 73 815 |
| May 23, 2023 | $15.71 | $15.80 | $15.56 | $15.68 | 159 683 |
| May 22, 2023 | $15.54 | $15.81 | $15.53 | $15.71 | 69 138 |
| May 19, 2023 | $15.71 | $15.78 | $15.40 | $15.71 | 108 191 |
| May 18, 2023 | $15.47 | $15.66 | $15.30 | $15.47 | 53 247 |
| May 17, 2023 | $15.64 | $15.72 | $15.48 | $15.72 | 158 313 |
| May 16, 2023 | $15.78 | $15.78 | $15.66 | $15.73 | 258 192 |
| May 15, 2023 | $15.67 | $15.83 | $15.65 | $15.83 | 58 484 |
| May 12, 2023 | $15.86 | $15.90 | $15.75 | $15.83 | 63 060 |
| May 11, 2023 | $15.54 | $15.80 | $15.52 | $15.78 | 59 755 |
| May 10, 2023 | $16.10 | $16.10 | $15.81 | $15.93 | 140 561 |
| May 09, 2023 | $16.12 | $16.23 | $16.09 | $16.19 | 202 354 |
| May 08, 2023 | $16.31 | $16.35 | $16.24 | $16.27 | 185 060 |
| May 05, 2023 | $16.03 | $16.21 | $16.02 | $16.16 | 51 329 |
| May 04, 2023 | $15.66 | $15.70 | $15.50 | $15.59 | 118 826 |
| May 03, 2023 | $15.72 | $15.85 | $15.45 | $15.45 | 105 171 |
