ISNPY - Intesa Sanpaolo S.p.A.
37.15
-0.820 -2.207%
Share volume: 431,879
Last Updated: 03-05-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$37.97
-0.82
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $37.30 | $37.30 | $37.48 | $37.48 | $36.79 | $36.79 | $37.15 | $37.15 | 431,879 | $431,879.00 |
| 03-04-2026 | $38.20 | $38.20 | $38.20 | $38.20 | $37.67 | $37.67 | $37.97 | $37.97 | 260,491 | $260,491.00 |
| 03-03-2026 | $38.00 | $38.00 | $38.00 | $38.00 | $36.45 | $36.45 | $37.59 | $37.59 | 288,419 | $288,419.00 |
| 03-02-2026 | $39.50 | $39.50 | $39.75 | $39.75 | $39.12 | $39.12 | $39.45 | $39.45 | 184,611 | $184,611.00 |
| 02-27-2026 | $41.63 | $41.63 | $41.63 | $41.63 | $40.96 | $40.96 | $41.05 | $41.05 | 144,056 | $144,056.00 |
| 02-26-2026 | $41.83 | $41.83 | $41.83 | $41.83 | $41.29 | $41.29 | $41.63 | $41.63 | 171,795 | $171,795.00 |
| 02-25-2026 | $40.98 | $40.98 | $41.42 | $41.42 | $40.98 | $40.98 | $41.32 | $41.32 | 181,199 | $181,199.00 |
| 02-24-2026 | $40.77 | $40.77 | $41.09 | $41.09 | $40.31 | $40.31 | $41.05 | $41.05 | 313,281 | $313,281.00 |
| 02-23-2026 | $41.91 | $41.91 | $42.00 | $42.00 | $41.25 | $41.25 | $41.45 | $41.45 | 241,972 | $241,972.00 |