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 |
| Aug 18, 2023 | $15.56 | $15.74 | $15.56 | $15.74 | 412 459 |
| Aug 17, 2023 | $15.81 | $15.82 | $15.72 | $15.78 | 616 886 |
| Aug 16, 2023 | $15.82 | $15.91 | $15.76 | $15.78 | 260 897 |
| Aug 15, 2023 | $15.73 | $15.94 | $15.73 | $15.81 | 60 614 |
| Aug 14, 2023 | $15.98 | $16.05 | $15.93 | $15.97 | 70 004 |
| Aug 11, 2023 | $15.99 | $16.03 | $15.89 | $16.03 | 67 877 |
| Aug 10, 2023 | $16.05 | $16.21 | $16.00 | $16.00 | 240 889 |
| Aug 09, 2023 | $15.83 | $15.91 | $15.74 | $15.77 | 191 817 |
| Aug 08, 2023 | $15.48 | $15.65 | $15.32 | $15.61 | 560 428 |
| Aug 07, 2023 | $16.93 | $16.98 | $16.86 | $16.96 | 66 526 |
| Aug 04, 2023 | $16.88 | $16.99 | $16.68 | $16.68 | 52 301 |
| Aug 03, 2023 | $16.65 | $16.80 | $16.64 | $16.79 | 187 098 |
| Aug 02, 2023 | $16.86 | $16.90 | $16.73 | $16.82 | 324 509 |
| Aug 01, 2023 | $17.21 | $17.32 | $17.16 | $17.25 | 107 636 |
| Jul 31, 2023 | $17.44 | $17.51 | $17.37 | $17.40 | 101 111 |
| Jul 28, 2023 | $17.30 | $17.43 | $17.19 | $17.28 | 285 681 |
| Jul 27, 2023 | $16.95 | $17.06 | $16.85 | $16.87 | 159 665 |
| Jul 26, 2023 | $16.88 | $17.04 | $16.82 | $17.00 | 1 583 996 |
| Jul 25, 2023 | $16.79 | $16.93 | $16.79 | $16.85 | 433 388 |
| Jul 24, 2023 | $16.82 | $16.95 | $16.79 | $16.91 | 85 882 |
| Jul 21, 2023 | $16.94 | $16.95 | $16.83 | $16.91 | 123 936 |
| Jul 20, 2023 | $16.83 | $16.93 | $16.82 | $16.89 | 149 384 |
| Jul 19, 2023 | $16.82 | $16.83 | $16.73 | $16.81 | 72 644 |
| Jul 18, 2023 | $16.48 | $16.69 | $16.48 | $16.65 | 145 615 |
| Jul 17, 2023 | $16.36 | $16.52 | $16.36 | $16.52 | 103 977 |
