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 |
| Sep 25, 2023 | $15.62 | $15.69 | $15.52 | $15.69 | 127 261 |
| Sep 22, 2023 | $15.80 | $15.83 | $15.70 | $15.73 | 239 599 |
| Sep 21, 2023 | $15.87 | $16.00 | $15.87 | $15.91 | 88 711 |
| Sep 20, 2023 | $16.15 | $16.26 | $16.00 | $16.01 | 92 411 |
| Sep 19, 2023 | $15.64 | $15.75 | $15.61 | $15.75 | 108 529 |
| Sep 18, 2023 | $15.65 | $15.67 | $15.53 | $15.58 | 98 138 |
| Sep 15, 2023 | $15.83 | $15.89 | $15.77 | $15.80 | 197 976 |
| Sep 14, 2023 | $15.79 | $15.91 | $15.79 | $15.86 | 127 506 |
| Sep 13, 2023 | $15.91 | $15.95 | $15.81 | $15.82 | 45 397 |
| Sep 12, 2023 | $15.87 | $16.04 | $15.87 | $16.01 | 69 793 |
| Sep 11, 2023 | $15.96 | $16.06 | $15.93 | $16.03 | 98 860 |
| Sep 08, 2023 | $15.46 | $15.60 | $15.46 | $15.53 | 216 931 |
| Sep 07, 2023 | $15.31 | $15.38 | $15.27 | $15.33 | 142 190 |
| Sep 06, 2023 | $15.41 | $15.50 | $15.36 | $15.42 | 864 853 |
| Sep 05, 2023 | $15.79 | $15.85 | $15.73 | $15.76 | 101 844 |
| Sep 01, 2023 | $16.07 | $16.07 | $15.90 | $15.94 | 400 512 |
| Aug 31, 2023 | $16.26 | $16.26 | $16.10 | $16.12 | 324 088 |
| Aug 30, 2023 | $16.45 | $16.53 | $16.38 | $16.40 | 44 477 |
| Aug 29, 2023 | $16.12 | $16.36 | $16.12 | $16.32 | 79 179 |
| Aug 28, 2023 | $16.02 | $16.13 | $16.02 | $16.13 | 70 800 |
| Aug 25, 2023 | $15.97 | $16.04 | $15.83 | $15.96 | 82 485 |
| Aug 24, 2023 | $15.87 | $15.98 | $15.87 | $15.88 | 253 327 |
| Aug 23, 2023 | $15.93 | $16.04 | $15.91 | $16.02 | 78 332 |
| Aug 22, 2023 | $16.05 | $16.06 | $15.95 | $15.97 | 57 776 |
| Aug 21, 2023 | $15.97 | $16.02 | $15.88 | $15.99 | 88 975 |
