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 08, 2016 | $16.55 | $16.58 | $16.42 | $16.48 | 1 499 812 |
| Mar 07, 2016 | $15.95 | $16.38 | $15.95 | $16.26 | 214 487 |
| Mar 04, 2016 | $16.67 | $16.72 | $16.54 | $16.58 | 52 011 |
| Mar 03, 2016 | $16.81 | $17.06 | $16.80 | $17.06 | 29 574 |
| Mar 02, 2016 | $15.97 | $16.21 | $15.97 | $16.21 | 26 552 |
| Mar 01, 2016 | $15.48 | $15.70 | $15.44 | $15.64 | 130 827 |
| Feb 29, 2016 | $15.17 | $15.36 | $14.94 | $15.02 | 74 297 |
| Feb 26, 2016 | $15.41 | $15.41 | $15.24 | $15.30 | 47 910 |
| Feb 25, 2016 | $15.33 | $15.41 | $15.13 | $15.30 | 46 044 |
| Feb 24, 2016 | $15.13 | $15.18 | $14.97 | $15.17 | 47 852 |
| Feb 23, 2016 | $15.79 | $15.79 | $15.43 | $15.48 | 347 991 |
| Feb 22, 2016 | $15.71 | $16.00 | $15.71 | $16.00 | 77 301 |
| Feb 19, 2016 | $15.31 | $15.62 | $15.24 | $15.62 | 43 813 |
| Feb 18, 2016 | $16.42 | $16.45 | $15.65 | $15.80 | 135 908 |
| Feb 17, 2016 | $16.50 | $16.81 | $16.50 | $16.70 | 88 944 |
| Feb 16, 2016 | $16.77 | $16.87 | $16.30 | $16.41 | 47 584 |
| Feb 12, 2016 | $15.74 | $16.24 | $15.62 | $16.15 | 31 681 |
| Feb 11, 2016 | $15.72 | $16.05 | $15.57 | $15.87 | 53 718 |
| Feb 10, 2016 | $16.26 | $16.65 | $16.10 | $16.37 | 1 043 426 |
| Feb 09, 2016 | $14.65 | $14.98 | $14.41 | $14.69 | 185 793 |
| Feb 08, 2016 | $15.46 | $15.57 | $15.26 | $15.35 | 232 277 |
| Feb 05, 2016 | $16.94 | $16.95 | $15.70 | $15.70 | 82 333 |
| Feb 04, 2016 | $16.05 | $16.78 | $16.05 | $16.61 | 22 076 |
| Feb 03, 2016 | $16.01 | $16.01 | $15.17 | $15.83 | 32 850 |
| Feb 02, 2016 | $16.38 | $16.38 | $15.96 | $16.17 | 38 296 |
