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 |
| Oct 30, 2023 | $15.21 | $15.43 | $15.21 | $15.40 | 115 013 |
| Oct 27, 2023 | $15.20 | $15.23 | $15.00 | $15.00 | 287 144 |
| Oct 26, 2023 | $14.99 | $15.10 | $14.95 | $15.03 | 100 108 |
| Oct 25, 2023 | $14.89 | $15.03 | $14.86 | $14.93 | 125 409 |
| Oct 24, 2023 | $15.07 | $15.13 | $14.99 | $15.08 | 155 303 |
| Oct 23, 2023 | $14.90 | $15.25 | $14.90 | $15.12 | 143 592 |
| Oct 20, 2023 | $14.90 | $14.99 | $14.84 | $14.90 | 260 315 |
| Oct 19, 2023 | $15.03 | $15.20 | $14.99 | $15.01 | 272 414 |
| Oct 18, 2023 | $15.26 | $15.26 | $15.14 | $15.21 | 255 518 |
| Oct 17, 2023 | $15.30 | $15.53 | $15.30 | $15.43 | 125 450 |
| Oct 16, 2023 | $15.36 | $15.40 | $15.28 | $15.37 | 90 663 |
| Oct 13, 2023 | $15.27 | $15.28 | $15.14 | $15.17 | 185 794 |
| Oct 12, 2023 | $15.62 | $15.62 | $15.37 | $15.43 | 154 526 |
| Oct 11, 2023 | $15.60 | $15.66 | $15.52 | $15.62 | 59 127 |
| Oct 10, 2023 | $15.41 | $15.50 | $15.38 | $15.41 | 94 061 |
| Oct 09, 2023 | $14.95 | $15.16 | $14.95 | $15.12 | 165 257 |
| Oct 06, 2023 | $15.15 | $15.38 | $14.98 | $15.30 | 183 153 |
| Oct 05, 2023 | $14.98 | $15.07 | $14.90 | $15.06 | 142 696 |
| Oct 04, 2023 | $14.96 | $15.03 | $14.84 | $15.03 | 116 911 |
| Oct 03, 2023 | $15.01 | $15.07 | $14.97 | $15.03 | 119 191 |
| Oct 02, 2023 | $15.39 | $15.42 | $15.16 | $15.16 | 168 855 |
| Sep 29, 2023 | $15.69 | $15.69 | $15.43 | $15.47 | 187 296 |
| Sep 28, 2023 | $15.49 | $15.61 | $15.48 | $15.56 | 301 741 |
| Sep 27, 2023 | $15.38 | $15.40 | $15.20 | $15.31 | 266 133 |
| Sep 26, 2023 | $15.44 | $15.48 | $15.35 | $15.38 | 834 517 |
