Want to see ISNPY full AI Analyst Report?
Intesa Sanpaolo (ISNPY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -1.24% | 0 | 0.00 |
| Oct 29, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.24% | 0 | 0.00 |
| Oct 28, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.58% | 0 | 0.00 |
| Oct 27, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | +0.74% | 0 | 0.00 |
| Oct 26, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | +1.47% | 0 | 0.00 |
| Oct 23, 2026 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | +0.42% | 0 | 0.00 |
| Oct 22, 2026 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -4.03% | 0 | 0.00 |
| Oct 21, 2026 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | +1.09% | 0 | 0.00 |
| Oct 20, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -0.11% | 0 | 0.00 |
| Oct 19, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -2.48% | 0 | 0.00 |
| Oct 16, 2026 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | +1.40% | 0 | 0.00 |
| Oct 15, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.33% | 0 | 0.00 |
| Oct 14, 2026 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -1.29% | 0 | 0.00 |
| Oct 13, 2026 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | +0.36% | 0 | 0.00 |
| Oct 12, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | +0.91% | 0 | 0.00 |
| Oct 09, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | +0.82% | 178,964 | 5.38 |
| Oct 08, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -2.83% | 0 | 0.00 |
| Oct 07, 2026 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -4.57% | 0 | 0.00 |
| Oct 06, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | +1.69% | 0 | 0.00 |
| Oct 05, 2026 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | +0.92% | 0 | 0.00 |
| Oct 02, 2026 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -0.66% | 0 | 0.00 |
| Oct 01, 2026 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | -4.81% | 0 | 0.00 |
| Sep 30, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -1.44% | 0 | 0.00 |
| Sep 29, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.34% | 0 | 0.00 |
| Sep 28, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.71% | 0 | 0.00 |
| Sep 25, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | +1.20% | 0 | 0.00 |
| Sep 24, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | +0.01% | 0 | 0.00 |
| Sep 23, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.73% | 0 | 0.00 |
| Sep 22, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.97% | 0 | 0.00 |
| Sep 21, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | +1.78% | 0 | 0.00 |
| Sep 18, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -2.35% | 0 | 0.00 |
| Sep 17, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | +0.67% | 0 | 0.00 |
| Sep 16, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | +0.55% | 144,665 | 4.34 |
| Sep 15, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -0.14% | 0 | 0.00 |
| Sep 14, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -2.42% | 0 | 0.00 |
| Sep 11, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | +2.43% | 0 | 0.00 |
| Sep 10, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.07% | 0 | 0.00 |
| Sep 09, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.32% | 0 | 0.00 |
| Sep 08, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.60% | 0 | 0.00 |
| Sep 07, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.06% | 136,220 | 2.96 |
| Sep 03, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | +1.50% | 0 | 0.00 |
| Sep 02, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.25% | 0 | 0.00 |
| Sep 01, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -1.95% | 0 | 0.00 |
| Aug 31, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | +0.09% | 193,119 | 4.49 |
| Aug 28, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | +0.36% | 0 | 0.00 |
| Aug 27, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -1.74% | 0 | 0.00 |
| Aug 26, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | +0.10% | 142,059 | 3.49 |
| Aug 25, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | +0.34% | 0 | 0.00 |
| Aug 24, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | +0.68% | 118,928 | 3.06 |