Intesa Sanpaolo S.p.A. ISNPY
41.62 USD +0.28 (+0.68%)
Regular-session close
41.40 Day range 41.62
34.06 52-week range 48.42
- YTD
- +0.02%
- 1 year
- +0.34%
ISNPY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.40 | 41.62 | 41.40 | 41.62 | +0.28 | +0.68% | 28,557 |
| Nov 12, 2026 | 41.70 | 41.71 | 41.34 | 41.34 | -0.80 | -1.90% | 196,300 |
| Nov 11, 2026 | 41.70 | 42.15 | 41.60 | 42.14 | -1.06 | -2.45% | 173,100 |
| Nov 10, 2026 | 43.32 | 43.34 | 42.70 | 43.20 | 0.00 | 0.00% | 207,200 |
| Nov 9, 2026 | 42.66 | 43.29 | 42.31 | 43.20 | +2.14 | +5.21% | 511,200 |
| Nov 6, 2026 | 41.38 | 41.56 | 41.05 | 41.06 | -0.76 | -1.82% | 194,000 |
| Nov 5, 2026 | 43.03 | 43.03 | 41.81 | 41.82 | -0.85 | -1.99% | 245,400 |
| Nov 4, 2026 | 42.60 | 42.83 | 42.45 | 42.67 | +2.59 | +6.46% | 176,400 |
| Nov 3, 2026 | 40.34 | 40.60 | 40.08 | 40.08 | +0.26 | +0.65% | 378,700 |
| Nov 2, 2026 | 40.00 | 40.29 | 39.77 | 39.82 | +0.24 | +0.61% | 371,700 |
| Oct 30, 2026 | 39.66 | 39.66 | 39.18 | 39.58 | -0.46 | -1.15% | 423,500 |
| Oct 29, 2026 | 39.92 | 40.18 | 39.85 | 40.04 | -0.05 | -0.12% | 331,900 |
| Oct 28, 2026 | 40.18 | 40.19 | 39.84 | 40.09 | -0.31 | -0.77% | 213,900 |
| Oct 27, 2026 | 39.94 | 40.40 | 39.80 | 40.40 | +0.46 | +1.15% | 323,900 |
| Oct 26, 2026 | 40.10 | 40.23 | 39.91 | 39.94 | +0.55 | +1.40% | 403,600 |
| Oct 23, 2026 | 39.00 | 39.48 | 38.68 | 39.39 | -0.04 | -0.10% | 300,700 |
| Oct 22, 2026 | 39.70 | 39.80 | 39.15 | 39.43 | -1.39 | -3.41% | 223,000 |
| Oct 21, 2026 | 40.92 | 41.03 | 40.55 | 40.82 | +0.40 | +0.99% | 301,100 |
| Oct 20, 2026 | 39.95 | 40.75 | 39.91 | 40.42 | +0.29 | +0.72% | 302,200 |
| Oct 19, 2026 | 40.38 | 40.61 | 40.09 | 40.13 | -0.87 | -2.12% | 263,300 |
| Oct 16, 2026 | 41.63 | 41.71 | 40.84 | 41.00 | -0.08 | -0.19% | 337,200 |
| Oct 15, 2026 | 41.16 | 41.18 | 40.88 | 41.08 | -0.07 | -0.17% | 312,800 |
| Oct 14, 2026 | 41.04 | 41.19 | 40.85 | 41.15 | -0.51 | -1.22% | 160,300 |
| Oct 13, 2026 | 41.91 | 41.91 | 41.41 | 41.66 | +0.54 | +1.31% | 221,600 |
| Oct 12, 2026 | 41.40 | 41.48 | 41.12 | 41.12 | -0.17 | -0.41% | 220,900 |
| Oct 9, 2026 | 41.17 | 41.32 | 41.06 | 41.29 | -0.01 | -0.02% | 179,000 |
| Oct 8, 2026 | 41.15 | 41.41 | 40.62 | 41.30 | -0.59 | -1.41% | 339,600 |
| Oct 7, 2026 | 41.85 | 42.11 | 41.71 | 41.89 | -1.99 | -4.54% | 258,800 |
| Oct 6, 2026 | 43.88 | 44.08 | 43.75 | 43.88 | +0.52 | +1.20% | 221,100 |
| Oct 5, 2026 | 43.07 | 43.47 | 42.83 | 43.36 | +0.46 | +1.07% | 180,400 |
| Oct 2, 2026 | 42.42 | 43.00 | 42.33 | 42.90 | -0.15 | -0.35% | 186,600 |
| Oct 1, 2026 | 44.12 | 44.19 | 42.78 | 43.05 | -1.95 | -4.33% | 260,700 |
| Sep 30, 2026 | 45.49 | 45.67 | 44.98 | 45.00 | -0.97 | -2.11% | 219,500 |
| Sep 29, 2026 | 46.15 | 46.23 | 45.62 | 45.97 | -0.38 | -0.82% | 166,200 |
| Sep 28, 2026 | 46.22 | 46.75 | 46.10 | 46.35 | -0.37 | -0.79% | 244,900 |
| Sep 25, 2026 | 46.42 | 46.86 | 46.04 | 46.72 | +0.52 | +1.13% | 219,100 |
| Sep 24, 2026 | 46.13 | 46.49 | 45.81 | 46.20 | +0.27 | +0.59% | 218,600 |
| Sep 23, 2026 | 46.16 | 46.18 | 45.68 | 45.93 | -0.64 | -1.37% | 163,200 |
| Sep 22, 2026 | 46.68 | 46.68 | 46.11 | 46.57 | -0.39 | -0.83% | 197,600 |
| Sep 21, 2026 | 46.75 | 47.02 | 46.61 | 46.96 | +1.11 | +2.42% | 118,800 |
| Sep 18, 2026 | 46.01 | 46.11 | 45.81 | 45.85 | -1.10 | -2.34% | 185,700 |
| Sep 17, 2026 | 46.90 | 47.07 | 46.79 | 46.95 | +0.51 | +1.10% | 151,000 |
| Sep 16, 2026 | 46.61 | 46.88 | 46.07 | 46.44 | +0.04 | +0.09% | 144,700 |
| Sep 15, 2026 | 46.76 | 46.76 | 46.30 | 46.40 | -0.38 | -0.81% | 159,900 |
| Sep 14, 2026 | 46.57 | 46.90 | 46.18 | 46.78 | -0.76 | -1.60% | 178,500 |
| Sep 11, 2026 | 47.56 | 47.64 | 47.27 | 47.54 | +1.22 | +2.63% | 143,100 |
| Sep 10, 2026 | 46.32 | 46.75 | 46.23 | 46.32 | -0.22 | -0.47% | 141,400 |
| Sep 9, 2026 | 46.65 | 46.65 | 46.25 | 46.54 | -0.12 | -0.26% | 110,900 |
| Sep 8, 2026 | 46.57 | 46.91 | 46.45 | 46.66 | -0.45 | -0.96% | 104,000 |
| Sep 4, 2026 | 46.96 | 47.17 | 46.91 | 47.11 | -0.04 | -0.08% | 136,200 |
| Sep 3, 2026 | 46.74 | 47.17 | 46.68 | 47.15 | +0.67 | +1.44% | 111,600 |
| Sep 2, 2026 | 46.31 | 46.53 | 46.27 | 46.48 | +0.34 | +0.74% | 225,100 |
| Sep 1, 2026 | 46.79 | 47.00 | 46.14 | 46.14 | -1.03 | -2.18% | 240,200 |
| Aug 31, 2026 | 47.46 | 47.49 | 47.11 | 47.17 | +0.07 | +0.15% | 193,100 |
| Aug 28, 2026 | 47.50 | 47.56 | 47.05 | 47.10 | -0.07 | -0.15% | 100,500 |
| Aug 27, 2026 | 47.49 | 47.53 | 47.06 | 47.17 | -0.95 | -1.97% | 121,900 |
| Aug 26, 2026 | 48.42 | 48.42 | 47.97 | 48.12 | +0.15 | +0.31% | 142,100 |
| Aug 25, 2026 | 47.99 | 48.04 | 47.78 | 47.97 | +0.30 | +0.63% | 108,600 |
| Aug 24, 2026 | 47.53 | 47.98 | 47.52 | 47.67 | +0.17 | +0.36% | 118,900 |
| Aug 21, 2026 | 47.43 | 47.59 | 47.31 | 47.50 | -0.14 | -0.29% | 157,700 |
| Aug 20, 2026 | 48.00 | 48.06 | 47.55 | 47.64 | -0.06 | -0.13% | 154,900 |
| Aug 19, 2026 | 48.05 | 48.07 | 47.52 | 47.70 | -0.08 | -0.17% | 180,800 |
| Aug 18, 2026 | 48.00 | 48.07 | 47.74 | 47.78 | +0.10 | +0.21% | 166,700 |
| Aug 17, 2026 | 48.07 | 48.13 | 47.65 | 47.68 | -0.37 | -0.77% | 146,600 |
| Aug 14, 2026 | 48.01 | 48.12 | 47.93 | 48.05 | +0.32 | +0.67% | 195,100 |
65 days, newest first. Daily bars as drawn on the ISNPY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.