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 |
| 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 |
| Mar 21, 2024 | $21.54 | $21.56 | $21.46 | $21.50 | 89 234 |
| Mar 20, 2024 | $21.22 | $21.58 | $21.21 | $21.58 | 84 300 |
| Mar 19, 2024 | $21.32 | $21.40 | $21.24 | $21.36 | 102 348 |
| Mar 18, 2024 | $21.16 | $21.16 | $21.06 | $21.09 | 90 839 |
| Mar 15, 2024 | $20.96 | $21.16 | $20.95 | $21.16 | 193 171 |
| Mar 14, 2024 | $20.95 | $20.96 | $20.69 | $20.74 | 89 213 |
| Mar 13, 2024 | $20.93 | $21.02 | $20.93 | $20.94 | 96 785 |
| Mar 12, 2024 | $20.49 | $20.65 | $20.49 | $20.61 | 91 460 |
| Mar 11, 2024 | $20.06 | $20.24 | $19.97 | $20.23 | 92 160 |
| Mar 08, 2024 | $20.35 | $20.42 | $20.30 | $20.32 | 199 880 |
| Mar 07, 2024 | $20.19 | $20.32 | $20.14 | $20.32 | 87 769 |
| Mar 06, 2024 | $20.28 | $20.37 | $20.25 | $20.32 | 80 973 |
| Mar 05, 2024 | $19.85 | $20.00 | $19.85 | $19.95 | 87 085 |
| Mar 04, 2024 | $19.53 | $19.63 | $19.53 | $19.58 | 78 231 |
| Mar 01, 2024 | $19.62 | $19.64 | $19.50 | $19.54 | 218 864 |
| Feb 29, 2024 | $19.21 | $19.22 | $19.04 | $19.10 | 108 391 |
| Feb 28, 2024 | $19.16 | $19.24 | $19.16 | $19.22 | 70 590 |
| Feb 27, 2024 | $19.17 | $19.27 | $19.17 | $19.23 | 91 261 |
| Feb 26, 2024 | $19.26 | $19.29 | $19.20 | $19.26 | 85 657 |
| Feb 23, 2024 | $18.95 | $19.15 | $18.95 | $19.12 | 185 801 |
| Feb 22, 2024 | $18.58 | $18.91 | $18.58 | $18.88 | 133 433 |
| Feb 21, 2024 | $18.74 | $18.84 | $18.72 | $18.78 | 109 626 |
| Feb 20, 2024 | $18.36 | $18.53 | $18.36 | $18.52 | 91 570 |
