S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Intesa Sp ADR (ISNPY)

OTC

$40.27+$0.23 (+0.57%)

Price as of Jun 02, 2026

N/A
Market Cap
28.00%
1-Year Change
Banks - Regional
Industry

1 Month
+1.85%

Low Price$38.49

High Price$42.28
3 Months
+8.40%

Low Price$34.31

High Price$42.28
1 Year
+20.57%

Low Price$33.06

High Price$43.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	40.48	40.48	40.06	40.27	+0.57%	193,482
06/01/2026	39.66	40.22	39.56	40.04	-0.93%	185,789
05/29/2026	41.01	41.01	40.42	40.42	+0.37%	182,464
05/28/2026	40.10	40.43	39.89	40.27	-0.67%	219,278
05/27/2026	40.72	40.74	40.34	40.54	+1.40%	208,561
05/26/2026	40.16	40.16	39.87	39.98	+1.99%	145,636
05/22/2026	39.42	39.50	38.87	39.20	-0.94%	213,371
05/21/2026	38.85	39.71	38.85	39.57	-0.95%	239,810
05/20/2026	38.77	39.97	38.58	39.95	+3.79%	189,879
05/19/2026	39.37	39.37	38.44	38.49	-2.61%	287,976
05/19/2026	$1.32 Dividend
05/18/2026	38.95	39.53	38.80	39.52	+1.90%	182,207
05/15/2026	38.51	38.94	38.37	38.78	-1.13%	139,037
05/14/2026	39.25	39.72	39.08	39.23	+1.02%	404,505
05/13/2026	38.73	39.10	38.65	38.83	-2.00%	318,670
05/12/2026	39.37	39.71	39.14	39.63	-0.73%	485,506
05/11/2026	40.20	40.42	39.88	39.92	0.00%	151,936
05/08/2026	39.80	40.18	39.47	39.92	-0.15%	139,800
05/07/2026	41.09	41.28	39.95	39.98	-2.29%	193,900
05/06/2026	40.55	40.98	40.52	40.91	+3.88%	237,572
05/05/2026	39.09	39.40	39.01	39.38	+2.93%	227,201
05/04/2026	39.11	39.11	38.02	38.26	-3.23%	210,548
05/01/2026	39.57	39.93	39.51	39.54	+0.15%	138,378
04/30/2026	38.78	39.55	38.71	39.48	+2.59%	375,738
04/29/2026	39.09	39.15	38.48	38.48	-2.21%	255,442
04/28/2026	38.97	39.44	38.97	39.36	+1.60%	175,322
04/27/2026	38.59	38.89	38.53	38.74	-0.05%	230,492
04/24/2026	38.09	38.90	38.09	38.76	+1.93%	181,718
04/23/2026	38.67	38.73	37.62	38.02	-2.55%	240,247
04/22/2026	39.50	39.50	38.81	39.02	-1.01%	170,573
04/21/2026	39.68	39.81	39.08	39.41	-1.26%	127,584
04/20/2026	39.80	40.03	39.43	39.92	-1.03%	211,522
04/17/2026	40.42	40.78	40.33	40.33	+2.81%	203,272
04/16/2026	39.48	39.48	39.07	39.23	-1.22%	194,759
04/15/2026	39.64	39.81	39.43	39.71	+0.86%	214,862
04/14/2026	39.56	39.71	39.25	39.38	+0.74%	1,209,166
04/13/2026	37.90	39.20	37.90	39.08	+1.46%	282,993
04/10/2026	38.40	38.78	38.28	38.52	+0.58%	177,879
04/09/2026	37.79	38.48	37.64	38.30	+0.41%	1,565,185
04/08/2026	38.93	38.98	37.78	38.15	+3.79%	1,372,622
04/07/2026	36.08	36.98	35.83	36.75	+1.44%	364,604
04/06/2026	35.14	36.31	35.14	36.23	+1.22%	277,939
04/02/2026	34.84	35.91	34.84	35.79	-1.33%	418,903
04/01/2026	36.25	36.45	35.91	36.28	+2.46%	209,488
03/31/2026	34.53	35.52	34.32	35.41	+4.99%	294,035
03/30/2026	33.99	34.07	33.48	33.72	-0.29%	1,434,011
03/27/2026	34.52	34.65	33.69	33.82	+0.14%	651,238
03/26/2026	34.11	34.32	33.76	33.77	-2.73%	423,257
03/25/2026	35.30	35.30	34.51	34.72	+1.73%	248,730
03/24/2026	33.72	34.39	33.66	34.13	-1.65%	281,676
03/23/2026	34.17	35.14	34.17	34.70	+4.52%	705,146
03/20/2026	34.99	34.99	32.96	33.20	-3.70%	580,501
03/19/2026	33.70	34.61	33.22	34.48	+1.05%	379,908
03/18/2026	34.66	35.02	34.12	34.12	-1.97%	306,227
03/17/2026	34.77	34.93	34.48	34.81	+2.27%	280,373
03/16/2026	34.30	34.56	33.97	34.03	+0.46%	2,476,285
03/13/2026	34.65	34.90	33.88	33.88	-2.15%	335,325
03/12/2026	35.07	35.07	34.34	34.62	-3.79%	319,585
03/11/2026	35.74	36.00	35.54	35.99	+0.38%	163,311
03/10/2026	36.56	36.77	35.75	35.85	+0.08%	363,095
03/09/2026	34.57	36.16	34.29	35.82	+1.76%	819,684
03/06/2026	34.70	35.30	34.42	35.20	-2.07%	266,761
03/05/2026	36.09	36.27	35.60	35.95	-2.16%	432,481
03/04/2026	36.97	36.97	36.45	36.74	+1.01%	262,962
03/03/2026	36.77	36.77	35.27	36.38	-4.71%	293,365
03/02/2026	38.22	38.47	37.86	38.18	-3.90%	184,675
02/27/2026	40.28	40.28	39.64	39.72	-1.39%	144,423
02/26/2026	40.48	40.48	39.96	40.28	+0.75%	171,874
02/26/2026	$0.62 Earnings
02/25/2026	39.66	40.08	39.66	39.98	+0.66%	182,128
02/24/2026	39.45	39.76	39.01	39.72	-0.96%	313,283
02/23/2026	40.56	40.64	39.92	40.11	-0.54%	242,852
02/20/2026	40.09	40.33	39.85	40.32	+2.18%	169,591
02/19/2026	39.14	39.46	38.96	39.46	-0.92%	176,711
02/18/2026	39.83	40.04	39.75	39.83	+1.23%	178,548
02/17/2026	39.19	39.46	38.97	39.35	+0.48%	229,310
02/13/2026	39.34	39.52	38.94	39.16	-2.45%	200,152
02/12/2026	41.10	41.24	40.07	40.14	-1.38%	286,921
02/11/2026	40.75	41.01	40.39	40.70	-2.37%	185,234
02/10/2026	41.80	41.88	41.53	41.69	-0.58%	155,130
02/09/2026	41.48	42.03	41.42	41.93	+1.98%	541,997
02/06/2026	40.79	41.14	40.79	41.12	+2.29%	385,393
02/05/2026	40.87	41.06	40.18	40.20	-4.53%	183,721
02/04/2026	42.07	42.21	41.73	42.10	+0.72%	248,826
02/03/2026	41.87	41.87	41.20	41.80	+1.96%	278,711
02/02/2026	41.16	41.29	40.85	41.00	+0.07%	772,055
01/30/2026	41.44	41.44	40.80	40.97	+0.19%	157,138
01/29/2026	40.99	41.03	40.42	40.89	0.00%	231,877
01/28/2026	40.88	41.03	40.71	40.89	-1.86%	191,554
01/27/2026	41.10	41.76	41.10	41.67	+2.77%	129,742
01/26/2026	40.29	40.55	40.28	40.55	+2.29%	169,957
01/23/2026	39.29	39.69	39.24	39.64	-0.58%	3,710,054
01/22/2026	39.49	39.90	39.48	39.87	+1.01%	5,141,166
01/21/2026	38.90	39.67	38.85	39.47	+1.32%	1,196,365
01/20/2026	39.17	39.42	38.88	38.96	-2.96%	307,806
01/16/2026	39.99	40.19	39.97	40.15	-0.14%	162,879
01/15/2026	40.16	40.58	40.16	40.21	-1.00%	325,843
01/14/2026	40.44	41.01	40.37	40.61	-0.05%	1,784,966
01/13/2026	40.50	40.70	40.44	40.63	-0.31%	440,750
01/12/2026	40.53	40.81	40.48	40.76	+1.32%	227,858