ISNPY - Intesa Sanpaolo S.p.A.
40.32
-0.410 -1.017%
Share volume: 170,520
Last Updated: 04-22-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$40.73
-0.41
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $40.82 | $40.82 | $40.82 | $40.82 | $40.11 | $40.11 | $40.32 | $40.32 | 170,520 | $170,520.00 |
| 04-21-2026 | $41.01 | $41.01 | $41.14 | $41.14 | $40.38 | $40.38 | $40.73 | $40.73 | 124,240 | $124,240.00 |
| 04-20-2026 | $41.13 | $41.13 | $41.37 | $41.37 | $40.75 | $40.75 | $41.25 | $41.25 | 210,519 | $210,519.00 |
| 04-17-2026 | $41.77 | $41.77 | $42.14 | $42.14 | $41.68 | $41.68 | $41.68 | $41.68 | 202,630 | $202,630.00 |
| 04-16-2026 | $40.80 | $40.80 | $40.80 | $40.80 | $40.37 | $40.37 | $40.54 | $40.54 | 194,521 | $194,521.00 |
| 04-15-2026 | $40.96 | $40.96 | $41.14 | $41.14 | $40.75 | $40.75 | $41.04 | $41.04 | 214,476 | $214,476.00 |
| 04-14-2026 | $40.89 | $40.89 | $41.04 | $41.04 | $40.56 | $40.56 | $40.69 | $40.69 | 1,200,504 | $1,200,504.00 |
| 04-13-2026 | $39.17 | $39.17 | $40.51 | $40.51 | $39.17 | $39.17 | $40.39 | $40.39 | 282,013 | $282,013.00 |
| 04-10-2026 | $39.68 | $39.68 | $40.08 | $40.08 | $39.56 | $39.56 | $39.81 | $39.81 | 177,701 | $177,701.00 |