OTC Markets OTCID
USD
Intesa Sanpaolo S.p.A. (ISNPY)
39.58
-0.46
(-1.15%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.66
39.66
39.18
39.58
39.58
423,500
Oct 29, 2026
39.92
40.18
39.85
40.04
40.04
331,900
Oct 28, 2026
40.18
40.19
39.84
40.09
40.09
213,900
Oct 27, 2026
39.94
40.40
39.80
40.40
40.40
323,900
Oct 26, 2026
40.10
40.23
39.91
39.94
39.94
403,600
Oct 23, 2026
39.00
39.48
38.68
39.39
39.39
300,700
Oct 22, 2026
39.70
39.80
39.15
39.43
39.43
223,000
Oct 21, 2026
40.92
41.03
40.55
40.82
40.82
301,100
Oct 20, 2026
39.95
40.75
39.91
40.42
40.42
302,200
Oct 19, 2026
40.38
40.61
40.09
40.13
40.13
263,300
Oct 16, 2026
41.63
41.71
40.84
41.00
41.00
337,200
Oct 15, 2026
41.16
41.18
40.88
41.08
41.08
312,800
Oct 14, 2026
41.04
41.19
40.85
41.15
41.15
160,300
Oct 13, 2026
41.91
41.91
41.41
41.66
41.66
221,600
Oct 12, 2026
41.40
41.48
41.12
41.12
41.12
220,900
Oct 9, 2026
41.17
41.32
41.06
41.29
41.29
179,000
Oct 8, 2026
41.15
41.41
40.62
41.30
41.30
339,600
Oct 7, 2026
41.85
42.11
41.71
41.89
41.89
258,800
Oct 6, 2026
43.88
44.08
43.75
43.88
43.88
221,100
Oct 5, 2026
43.07
43.47
42.83
43.36
43.36
180,400
Oct 2, 2026
42.42
43.00
42.33
42.90
42.90
186,600
Oct 1, 2026
44.12
44.19
42.78
43.05
43.05
260,700
Sep 30, 2026
45.49
45.67
44.98
45.00
45.00
219,500
Sep 29, 2026
46.15
46.23
45.62
45.97
45.97
166,200
Sep 28, 2026
46.22
46.75
46.10
46.35
46.35
244,900
Sep 25, 2026
46.42
46.86
46.04
46.72
46.72
219,100
Sep 24, 2026
46.13
46.49
45.81
46.20
46.20
218,600
Sep 23, 2026
46.16
46.18
45.68
45.93
45.93
163,200
Sep 22, 2026
46.68
46.68
46.11
46.57
46.57
197,600
Sep 21, 2026
46.75
47.02
46.61
46.96
46.96
118,800
Sep 18, 2026
46.01
46.11
45.81
45.85
45.85
185,700
Sep 17, 2026
46.90
47.07
46.79
46.95
46.95
151,000
Sep 16, 2026
46.61
46.88
46.07
46.44
46.44
144,700
Sep 15, 2026
46.76
46.76
46.30
46.40
46.40
159,900
Sep 14, 2026
46.57
46.90
46.18
46.78
46.78
178,500
Sep 11, 2026
47.56
47.64
47.27
47.54
47.54
143,100
Sep 10, 2026
46.32
46.75
46.23
46.32
46.32
141,400
Sep 9, 2026
46.65
46.65
46.25
46.54
46.54
110,900
Sep 8, 2026
46.57
46.91
46.45
46.66
46.66
104,000
Sep 4, 2026
46.96
47.17
46.91
47.11
47.11
136,200
Sep 3, 2026
46.74
47.17
46.68
47.15
47.15
111,600
Sep 2, 2026
46.31
46.53
46.27
46.48
46.48
225,100
Sep 1, 2026
46.79
47.00
46.14
46.14
46.14
240,200
Aug 31, 2026
47.46
47.49
47.11
47.17
47.17
193,100
Aug 28, 2026
47.50
47.56
47.05
47.10
47.10
100,500
Aug 27, 2026
47.49
47.53
47.06
47.17
47.17
121,900
Aug 26, 2026
48.42
48.42
47.97
48.12
48.12
142,100
Aug 25, 2026
47.99
48.04
47.78
47.97
47.97
108,600
Aug 24, 2026
47.53
47.98
47.52
47.67
47.67
118,900
Aug 21, 2026
47.43
47.59
47.31
47.50
47.50
157,700
Aug 20, 2026
48.00
48.06
47.55
47.64
47.64
154,900
Aug 19, 2026
48.05
48.07
47.52
47.70
47.70
180,800
Aug 18, 2026
48.00
48.07
47.74
47.78
47.78
166,700
Aug 17, 2026
48.07
48.13
47.65
47.68
47.68
146,600
Aug 14, 2026
48.01
48.12
47.93
48.05
48.05
195,100
Aug 13, 2026
47.79
47.87
47.62
47.73
47.73
244,500
Aug 12, 2026
47.50
47.66
47.43
47.52
47.52
119,400
Aug 11, 2026
47.38
47.49
47.21
47.29
47.29
117,000
Aug 10, 2026
47.47
47.55
47.30
47.36
47.36
99,500
Aug 7, 2026
47.51
47.58
47.24
47.44
47.44
97,000
Aug 6, 2026
47.37
47.44
47.03
47.05
47.05
149,600
Aug 5, 2026
47.00
47.08
46.80
47.03
47.03
136,900
Aug 4, 2026
46.87
47.13
46.86
47.06
47.06
166,500
Aug 3, 2026
45.91
46.58
45.91
46.47
46.47
123,100
Jul 31, 2026
45.19
45.45
44.95
45.22
45.22
190,200
Jul 30, 2026
44.60
45.18
44.60
45.11
45.11
224,200
Jul 29, 2026
44.30
44.62
43.91
44.04
44.04
171,900
Jul 28, 2026
44.35
44.58
44.20
44.47
44.47
130,900
Jul 27, 2026
44.34
44.60
44.32
44.60
44.60
207,700
Jul 24, 2026
43.71
43.99
43.69
43.84
43.84
141,700
Jul 23, 2026
43.09
43.28
42.74
42.76
42.76
203,200
Jul 22, 2026
44.24
44.36
44.03
44.10
44.10
138,400
Jul 21, 2026
43.47
43.69
43.36
43.56
43.56
155,400
Jul 20, 2026
43.28
43.45
43.10
43.18
43.18
139,700
Jul 17, 2026
42.66
43.32
42.66
43.18
43.18
157,000
Jul 16, 2026
43.70
43.92
43.53
43.80
43.80
219,800
Jul 15, 2026
43.38
43.90
43.38
43.83
43.83
179,900
Jul 14, 2026
43.42
43.60
43.28
43.38
43.38
148,200
Jul 13, 2026
43.48
43.61
42.99
43.05
43.05
134,600
Jul 10, 2026
43.03
43.17
42.76
43.16
43.16
143,500
Jul 9, 2026
42.44
42.59
42.41
42.59
42.59
206,300
Jul 8, 2026
41.90
42.14
41.55
41.99
41.99
160,800
Jul 7, 2026
43.12
43.17
42.53
42.70
42.70
165,500
Jul 6, 2026
42.62
43.07
42.62
43.04
43.04
151,400
Jul 2, 2026
42.12
42.30
41.92
42.24
42.24
172,100
Jul 1, 2026
40.78
41.29
40.75
41.13
41.13
215,100
Jun 30, 2026
40.67
41.23
40.61
41.23
41.23
254,800
Jun 29, 2026
40.44
40.70
40.24
40.65
40.65
412,200
Jun 26, 2026
40.37
40.93
40.37
40.76
40.76
438,600
Jun 25, 2026
41.09
41.37
40.98
41.08
41.08
944,400
Jun 24, 2026
41.74
41.86
41.40
41.62
41.62
234,900
Jun 23, 2026
41.97
42.10
41.76
41.97
41.97
195,900
Jun 22, 2026
42.47
43.31
42.43
43.11
43.11
344,400
Jun 18, 2026
42.16
42.59
42.09
42.37
42.37
1,044,700
Jun 17, 2026
42.50
42.69
41.57
41.80
41.80
350,400
Jun 16, 2026
41.65
42.32
41.64
42.21
42.21
240,400
Jun 15, 2026
41.14
41.47
40.83
40.91
40.91
136,900
Jun 12, 2026
40.52
40.75
40.20
40.59
40.59
129,300
Jun 11, 2026
38.81
39.94
38.61
39.76
39.76
243,600
Jun 10, 2026
39.24
39.24
38.56
38.60
38.60
134,700
Jun 9, 2026
39.92
40.05
38.85
39.55
39.55
178,200
Jun 8, 2026
38.32
39.02
38.32
38.79
38.79
450,800
Jun 5, 2026
39.43
39.52
38.93
39.13
39.13
207,700
Jun 4, 2026
39.68
39.89
39.55
39.84
39.84
275,800
Jun 3, 2026
40.08
40.08
39.32
39.32
39.32
199,700
Jun 2, 2026
40.48
40.48
40.06
40.27
40.27
193,500
Jun 1, 2026
39.66
40.22
39.56
40.04
40.04
185,800
May 29, 2026
41.01
41.01
40.42
40.42
40.42
182,500
May 28, 2026
40.10
40.43
39.89
40.27
40.27
219,300
May 27, 2026
40.72
40.74
40.34
40.54
40.54
208,600
May 26, 2026
39.99
40.16
39.87
39.98
39.98
145,600
May 22, 2026
39.42
39.50
38.87
39.20
39.20
213,400
May 21, 2026
38.85
39.71
38.85
39.57
39.57
239,800
May 20, 2026
38.77
39.97
38.58
39.95
39.95
189,900
May 19, 2026
1.334
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
39.37
39.37
38.44
38.49
38.49
288,100
May 18, 2026
40.25
40.85
40.10
40.84
39.51
182,200
May 15, 2026
39.80
40.24
39.65
40.08
38.77
139,000
May 14, 2026
40.56
41.05
40.39
40.54
39.22
404,500
May 13, 2026
40.02
40.41
39.94
40.13
38.82
318,700
May 12, 2026
40.68
41.04
40.45
40.95
39.61
485,500
May 11, 2026
41.54
41.77
41.22
41.25
39.90
151,900
May 8, 2026
41.13
41.52
40.79
41.25
39.90
139,300
May 7, 2026
42.46
42.66
41.28
41.31
39.96
193,300
May 6, 2026
41.90
42.35
41.87
42.28
40.90
237,000
May 5, 2026
40.40
40.72
40.31
40.70
39.37
225,800
May 4, 2026
40.42
40.42
39.29
39.54
38.25
209,800
May 1, 2026
40.89
41.26
40.83
40.86
39.53
137,500
Apr 30, 2026
40.07
40.87
40.00
40.80
39.47
374,700
Apr 29, 2026
40.40
40.46
39.76
39.77
38.47
252,400
Apr 28, 2026
40.27
40.76
40.27
40.67
39.34
175,300
Apr 27, 2026
39.88
40.19
39.82
40.03
38.72
230,500
Apr 24, 2026
39.37
40.20
39.37
40.05
38.74
181,400
Apr 23, 2026
39.96
40.02
38.88
39.29
38.01
239,000
Apr 22, 2026
40.82
40.82
40.11
40.32
39.00
170,500
Apr 21, 2026
41.01
41.14
40.38
40.73
39.40
124,200
Apr 20, 2026
41.13
41.37
40.75
41.25
39.90
210,500
Apr 17, 2026
41.77
42.14
41.68
41.68
40.32
202,600
Apr 16, 2026
40.80
40.80
40.37
40.54
39.22
194,500
Apr 15, 2026
40.96
41.14
40.75
41.04
39.70
214,500
Apr 14, 2026
40.89
41.04
40.56
40.69
39.36
1,200,500
Apr 13, 2026
39.17
40.51
39.17
40.39
39.07
282,000
Apr 10, 2026
39.68
40.08
39.56
39.81
38.51
177,700
Apr 9, 2026
39.05
39.77
38.90
39.58
38.29
1,565,000
Apr 8, 2026
40.23
40.28
39.04
39.42
38.13
1,372,300
Apr 7, 2026
37.28
38.21
37.03
37.98
36.74
364,400
Apr 6, 2026
36.31
37.52
36.31
37.44
36.22
277,200
Apr 2, 2026
36.00
37.11
36.00
36.99
35.78
418,600
Apr 1, 2026
37.46
37.67
37.11
37.49
36.27
209,100
Mar 31, 2026
35.68
36.71
35.47
36.59
35.39
293,200
Mar 30, 2026
35.13
35.21
34.60
34.85
33.71
1,432,300
Mar 27, 2026
35.67
35.81
34.81
34.95
33.81
650,100
Mar 26, 2026
35.25
35.47
34.89
34.90
33.76
422,900
Mar 25, 2026
36.48
36.48
35.66
35.88
34.71
246,100
Mar 24, 2026
34.85
35.54
34.79
35.27
34.12
281,100
Mar 23, 2026
35.31
36.31
35.31
35.86
34.69
704,400
Mar 20, 2026
36.16
36.16
34.06
34.31
33.19
577,300
Mar 19, 2026
34.83
35.77
34.33
35.63
34.47
378,300
Mar 18, 2026
35.82
36.19
35.26
35.26
34.11
304,200
Mar 17, 2026
35.93
36.10
35.63
35.97
34.80
275,200
Mar 16, 2026
35.45
35.71
35.10
35.17
34.02
2,472,900
Mar 13, 2026
35.81
36.07
35.01
35.01
33.87
334,200
Mar 12, 2026
36.24
36.24
35.49
35.78
34.61
318,800
Mar 11, 2026
36.93
37.20
36.72
37.19
35.98
161,100
Mar 10, 2026
37.78
38.00
36.94
37.05
35.84
360,400
Mar 9, 2026
35.72
37.37
35.44
37.02
35.81
817,400
Mar 6, 2026
35.86
36.48
35.57
36.38
35.19
262,600
Mar 5, 2026
37.30
37.48
36.79
37.15
35.94
431,900
Mar 4, 2026
38.20
38.20
37.67
37.97
36.73
260,500
Mar 3, 2026
38.00
38.00
36.45
37.59
36.36
288,400
Mar 2, 2026
39.50
39.75
39.12
39.45
38.16
184,600
Feb 27, 2026
41.63
41.63
40.96
41.05
39.71
144,100
Feb 26, 2026
41.83
41.83
41.29
41.63
40.27
171,800
Feb 25, 2026
40.98
41.42
40.98
41.32
39.97
181,200
Feb 24, 2026
40.77
41.09
40.31
41.05
39.71
313,300
Feb 23, 2026
41.91
42.00
41.25
41.45
40.10
242,000
Feb 20, 2026
41.43
41.68
41.18
41.67
40.31
156,200
Feb 19, 2026
40.45
40.78
40.26
40.78
39.45
175,800
Feb 18, 2026
41.16
41.38
41.08
41.16
39.82
175,000
Feb 17, 2026
40.50
40.78
40.27
40.66
39.33
229,200
Feb 13, 2026
40.65
40.84
40.25
40.47
39.15
199,400
Feb 12, 2026
42.47
42.62
41.41
41.48
40.13
286,900
Feb 11, 2026
42.11
42.38
41.74
42.06
40.69
185,000
Feb 10, 2026
43.20
43.28
42.92
43.08
41.67
155,000
Feb 9, 2026
42.87
43.43
42.80
43.33
41.91
540,200
Feb 6, 2026
42.15
42.51
42.15
42.49
41.10
335,400
Feb 5, 2026
42.24
42.43
41.52
41.54
40.18
183,200
Feb 4, 2026
43.48
43.62
43.12
43.51
42.09
246,300
Feb 3, 2026
43.27
43.27
42.58
43.20
41.79
278,600
Feb 2, 2026
42.53
42.67
42.22
42.37
40.99
770,800
Jan 30, 2026
42.82
42.82
42.16
42.34
40.96
156,600
Jan 29, 2026
42.36
42.40
41.77
42.26
40.88
231,800
Jan 28, 2026
42.25
42.40
42.07
42.26
40.88
191,200
Jan 27, 2026
42.47
43.15
42.47
43.06
41.65
128,600
Jan 26, 2026
41.64
41.90
41.63
41.90
40.53
169,000
Jan 23, 2026
40.60
41.02
40.55
40.96
39.62
3,709,900
Jan 22, 2026
40.81
41.23
40.80
41.20
39.85
5,140,600
Jan 21, 2026
40.20
40.99
40.15
40.79
39.46
1,196,100
Jan 20, 2026
40.48
40.74
40.18
40.26
38.94
305,300
Jan 16, 2026
41.33
41.53
41.30
41.49
40.13
162,500
Jan 15, 2026
41.50
41.94
41.50
41.55
40.19
325,700
Jan 14, 2026
41.79
42.38
41.71
41.97
40.60
1,784,700
Jan 13, 2026
41.85
42.06
41.79
41.99
40.62
440,500
Jan 12, 2026
41.88
42.17
41.83
42.12
40.74
227,600
Jan 9, 2026
41.54
41.58
41.28
41.57
40.21
146,600
Jan 8, 2026
41.46
41.84
41.40
41.84
40.47
146,100
Jan 7, 2026
41.82
42.00
41.46
41.56
40.20
160,200
Jan 6, 2026
42.32
42.41
41.80
42.04
40.67
192,000
Jan 5, 2026
42.82
42.82
42.01
42.52
41.13
117,400
Jan 2, 2026
41.76
42.16
41.76
42.09
40.72
155,300
Dec 31, 2025
41.82
41.95
41.50
41.61
40.25
119,800
Dec 30, 2025
41.77
41.97
41.76
41.81
40.44
122,600
Dec 29, 2025
41.33
41.52
41.14
41.31
39.96
103,200
Dec 26, 2025
41.96
41.96
41.50
41.65
40.29
95,900
Dec 24, 2025
40.76
41.85
40.76
41.69
40.33
113,600
Dec 23, 2025
42.15
42.15
41.39
41.52
40.16
702,000
Dec 22, 2025
41.49
41.68
41.45
41.52
40.16
182,700
Dec 19, 2025
41.75
41.87
41.49
41.64
40.28
184,100
Dec 18, 2025
41.20
41.49
41.12
41.34
39.99
407,500
Dec 17, 2025
41.08
41.28
40.94
41.06
39.72
122,900
Dec 16, 2025
41.05
41.28
40.72
40.86
39.53
119,700
Dec 15, 2025
40.89
40.94
40.70
40.79
39.46
117,300
Dec 12, 2025
40.56
40.62
39.91
40.11
38.80
118,500
Dec 11, 2025
40.61
40.61
40.29
40.56
39.24
151,900
Dec 10, 2025
39.41
39.89
39.36
39.75
38.45
135,800
Dec 9, 2025
39.79
39.80
39.35
39.37
38.08
103,800
Dec 8, 2025
39.10
39.34
39.04
39.24
37.96
165,800
Dec 5, 2025
39.89
39.89
39.20
39.24
37.96
151,100
Dec 4, 2025
39.03
39.48
39.03
39.20
37.92
137,400
Dec 3, 2025
39.21
39.34
38.96
39.19
37.91
143,900
Dec 2, 2025
38.80
39.17
38.80
39.02
37.75
330,800
Dec 1, 2025
38.67
39.14
38.67
38.80
37.53
545,400
Nov 28, 2025
40.46
40.46
40.04
40.33
39.01
83,900
Nov 26, 2025
39.57
40.35
39.57
40.26
38.94
179,500
Nov 25, 2025
38.78
39.90
38.78
39.79
38.49
171,900
Nov 24, 2025
38.97
39.11
38.67
38.80
37.53
258,400
Nov 21, 2025
38.96
39.44
38.72
39.16
37.88
145,200
Nov 20, 2025
39.20
39.44
38.39
38.41
37.16
151,500
Nov 19, 2025
38.78
39.14
38.75
38.81
37.54
197,400
Nov 18, 2025
38.61
38.88
38.44
38.74
37.47
152,900
Nov 17, 2025
39.88
40.12
39.39
39.53
38.24
154,800
Nov 14, 2025
40.31
40.62
40.27
40.41
39.09
192,300
Nov 13, 2025
41.75
41.89
41.41
41.48
40.13
124,100
Nov 12, 2025
41.27
41.54
41.24
41.30
39.95
128,800
Nov 11, 2025
40.41
40.81
40.41
40.77
39.44
240,500
Nov 10, 2025
39.96
40.31
39.94
40.24
38.93
125,200
Nov 7, 2025
38.68
39.12
38.68
39.05
37.77
136,500
Nov 6, 2025
38.70
38.86
38.55
38.67
37.41
712,400
Nov 5, 2025
38.34
38.90
38.32
38.87
37.60
145,300
Nov 4, 2025
38.12
38.60
38.11
38.15
36.90
116,800
Nov 3, 2025
38.45
38.61
38.35
38.35
37.10
158,900
Oct 31, 2025
39.33
39.33
38.34
38.75
37.48
168,100
