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 |
| Jul 14, 2023 | $16.55 | $16.55 | $16.34 | $16.37 | 88 826 |
| Jul 13, 2023 | $16.43 | $16.52 | $16.43 | $16.52 | 180 396 |
| Jul 12, 2023 | $15.96 | $16.15 | $15.96 | $16.09 | 65 780 |
| Jul 11, 2023 | $15.71 | $15.81 | $15.71 | $15.79 | 82 591 |
| Jul 10, 2023 | $15.61 | $15.65 | $15.54 | $15.59 | 74 357 |
| Jul 07, 2023 | $15.40 | $15.58 | $15.40 | $15.49 | 74 890 |
| Jul 06, 2023 | $15.39 | $15.39 | $15.15 | $15.34 | 242 576 |
| Jul 05, 2023 | $15.76 | $15.76 | $15.67 | $15.74 | 148 358 |
| Jul 03, 2023 | $15.95 | $16.03 | $15.91 | $16.02 | 41 400 |
| Jun 30, 2023 | $15.81 | $15.88 | $15.75 | $15.80 | 67 680 |
| Jun 29, 2023 | $15.48 | $15.65 | $15.56 | $15.63 | 58 575 |
| Jun 28, 2023 | $15.48 | $15.53 | $15.45 | $15.52 | 204 046 |
| Jun 27, 2023 | $15.41 | $15.62 | $15.40 | $15.61 | 69 947 |
| Jun 26, 2023 | $15.26 | $15.33 | $15.22 | $15.29 | 89 589 |
| Jun 23, 2023 | $15.28 | $15.33 | $15.16 | $15.26 | 122 135 |
| Jun 22, 2023 | $15.70 | $15.75 | $15.62 | $15.67 | 86 493 |
| Jun 21, 2023 | $15.79 | $15.89 | $15.75 | $15.83 | 220 457 |
| Jun 20, 2023 | $15.75 | $15.78 | $15.65 | $15.69 | 66 871 |
| Jun 16, 2023 | $15.61 | $15.62 | $15.51 | $15.55 | 77 579 |
| Jun 15, 2023 | $15.37 | $15.61 | $15.37 | $15.56 | 73 812 |
| Jun 14, 2023 | $15.30 | $15.39 | $15.12 | $15.23 | 63 501 |
| Jun 13, 2023 | $14.95 | $15.05 | $14.91 | $15.00 | 208 924 |
| Jun 12, 2023 | $14.89 | $14.99 | $14.83 | $14.95 | 74 492 |
| Jun 09, 2023 | $14.93 | $14.98 | $14.91 | $14.93 | 86 689 |
| Jun 08, 2023 | $15.09 | $15.14 | $15.03 | $15.09 | 58 532 |
