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 |
| Feb 01, 2016 | $16.66 | $16.95 | $16.62 | $16.84 | 32 492 |
| Jan 29, 2016 | $16.79 | $17.12 | $16.79 | $17.03 | 41 296 |
| Jan 28, 2016 | $16.88 | $16.88 | $16.34 | $16.58 | 41 739 |
| Jan 27, 2016 | $17.27 | $17.47 | $16.93 | $17.06 | 43 404 |
| Jan 26, 2016 | $17.55 | $17.60 | $17.30 | $17.40 | 1 836 607 |
| Jan 25, 2016 | $17.29 | $17.34 | $17.00 | $17.00 | 140 639 |
| Jan 22, 2016 | $17.93 | $17.98 | $17.50 | $17.80 | 611 786 |
| Jan 21, 2016 | $17.13 | $17.47 | $16.95 | $17.47 | 314 070 |
| Jan 20, 2016 | $17.03 | $17.07 | $16.42 | $16.78 | 84 804 |
| Jan 19, 2016 | $17.74 | $17.81 | $17.41 | $17.58 | 110 234 |
| Jan 15, 2016 | $18.45 | $18.69 | $18.17 | $18.29 | 58 467 |
| Jan 14, 2016 | $18.99 | $19.23 | $18.88 | $19.13 | 49 152 |
| Jan 13, 2016 | $19.52 | $19.52 | $18.84 | $18.85 | 183 576 |
| Jan 12, 2016 | $19.06 | $19.19 | $18.93 | $19.15 | 57 057 |
| Jan 11, 2016 | $18.94 | $18.94 | $18.71 | $18.85 | 80 194 |
| Jan 08, 2016 | $19.26 | $19.26 | $18.82 | $18.82 | 21 681 |
| Jan 07, 2016 | $18.67 | $19.00 | $18.66 | $18.82 | 41 517 |
| Jan 06, 2016 | $19.26 | $19.28 | $19.01 | $19.01 | 91 207 |
| Jan 05, 2016 | $19.62 | $19.63 | $19.45 | $19.57 | 70 755 |
