ISNPY | Intesa Sp ADR | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Intesa Sp ADR (ISNPY)

OTC

$39.43+$0.40 (+0.99%)

Price as of Oct 22, 2026

N/A
Market Cap
15.07%
1-Year Change
Banks - Regional
Industry

1 Month
-13.07%

Low Price$39.43

High Price$46.72
3 Months
-6.29%

Low Price$39.43

High Price$48.12
1 Year
+15.07%

Low Price$33.20

High Price$48.12

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	39.70	39.80	39.15	39.43	-3.41%	223,043
10/21/2026	40.92	41.03	40.55	40.82	+0.99%	301,120
10/20/2026	39.95	40.75	39.91	40.42	+0.72%	302,205
10/19/2026	40.38	40.61	40.09	40.13	-2.12%	263,337
10/16/2026	41.63	41.71	40.84	41.00	-0.19%	337,191
10/15/2026	41.16	41.18	40.88	41.08	-0.16%	312,750
10/14/2026	41.04	41.19	40.85	41.15	-1.23%	160,293
10/13/2026	41.91	41.91	41.41	41.66	+1.31%	221,568
10/12/2026	41.40	41.48	41.12	41.12	-0.41%	220,930
10/09/2026	41.17	41.32	41.06	41.29	-0.02%	178,964
10/08/2026	41.15	41.41	40.62	41.30	-1.41%	339,601
10/07/2026	41.85	42.11	41.71	41.89	-4.54%	258,778
10/06/2026	43.88	44.08	43.75	43.88	+1.20%	221,121
10/05/2026	43.07	43.47	42.83	43.36	+1.07%	180,391
10/02/2026	42.42	43.00	42.33	42.90	-0.35%	186,567
10/01/2026	44.12	44.19	42.78	43.05	-4.33%	260,737
09/30/2026	45.49	45.67	44.98	45.00	-2.11%	219,523
09/29/2026	46.15	46.23	45.62	45.97	-0.82%	166,235
09/28/2026	46.22	46.75	46.10	46.35	-0.79%	244,907
09/25/2026	46.42	46.86	46.04	46.72	+1.13%	219,118
09/24/2026	46.13	46.49	45.81	46.20	+0.59%	218,584
09/23/2026	46.16	46.18	45.68	45.93	-1.37%	163,196
09/22/2026	46.68	46.68	46.11	46.57	-0.83%	197,639
09/21/2026	46.75	47.02	46.61	46.96	+2.42%	118,832
09/18/2026	46.01	46.11	45.81	45.85	-2.34%	185,701
09/17/2026	46.90	47.07	46.79	46.95	+1.10%	151,012
09/16/2026	46.61	46.88	46.07	46.44	+0.10%	144,665
09/15/2026	46.76	46.76	46.30	46.40	-0.82%	159,884
09/14/2026	46.57	46.90	46.18	46.78	-1.60%	178,542
09/11/2026	47.56	47.64	47.27	47.54	+2.63%	143,066
09/10/2026	46.32	46.75	46.23	46.32	-0.47%	141,376
09/09/2026	46.65	46.65	46.25	46.54	-0.26%	110,884
09/08/2026	46.57	46.91	46.45	46.66	-0.96%	103,991
09/04/2026	46.96	47.17	46.91	47.11	-0.08%	136,220
09/03/2026	46.74	47.17	46.68	47.15	+1.44%	111,567
09/02/2026	46.31	46.53	46.27	46.48	+0.74%	225,096
09/01/2026	46.79	47.00	46.14	46.14	-2.18%	240,248
08/31/2026	47.46	47.49	47.11	47.17	+0.15%	193,119
08/28/2026	47.50	47.56	47.05	47.10	-0.15%	100,461
08/27/2026	47.49	47.53	47.06	47.17	-1.97%	121,901
08/26/2026	48.42	48.42	47.97	48.12	+0.31%	142,059
08/25/2026	47.99	48.04	47.78	47.97	+0.63%	108,632
08/24/2026	47.53	47.98	47.52	47.67	+0.36%	118,928
08/21/2026	47.43	47.59	47.31	47.50	-0.29%	157,685
08/20/2026	48.00	48.06	47.55	47.64	-0.13%	154,900
08/19/2026	48.05	48.07	47.52	47.70	-0.17%	180,842
08/18/2026	48.00	48.07	47.74	47.78	+0.21%	166,690
08/17/2026	48.07	48.13	47.65	47.68	-0.76%	146,618
08/14/2026	48.01	48.12	47.93	48.05	+0.66%	195,106
08/13/2026	47.79	47.87	47.62	47.73	+0.44%	244,527
08/12/2026	47.50	47.66	47.43	47.52	+0.49%	119,447
08/11/2026	47.38	47.49	47.21	47.29	-0.15%	117,006
08/10/2026	47.47	47.55	47.30	47.36	-0.17%	99,469
08/07/2026	47.51	47.58	47.24	47.44	+0.84%	97,024
08/06/2026	47.37	47.44	47.03	47.05	+0.03%	149,559
08/05/2026	47.00	47.08	46.80	47.03	-0.05%	136,879
08/04/2026	46.87	47.13	46.86	47.06	+1.26%	166,478
08/03/2026	45.91	46.58	45.91	46.47	+2.76%	123,095
07/31/2026	45.19	45.45	44.95	45.22	+0.24%	190,210
07/30/2026	44.60	45.18	44.60	45.11	+2.43%	224,151
07/29/2026	44.30	44.62	43.91	44.04	-0.97%	171,919
07/28/2026	44.35	44.58	44.20	44.47	-0.29%	130,875
07/27/2026	44.34	44.60	44.32	44.60	+1.73%	207,719
07/24/2026	43.71	43.99	43.69	43.84	+2.53%	141,662
07/23/2026	43.09	43.28	42.74	42.76	-3.04%	203,201
07/22/2026	44.24	44.36	44.03	44.10	+1.24%	138,382
07/21/2026	43.47	43.69	43.36	43.56	+0.88%	155,377
07/20/2026	43.28	43.45	43.10	43.18	0.00%	139,696
07/17/2026	42.66	43.32	42.66	43.18	-1.42%	157,010
07/16/2026	43.70	43.92	43.53	43.80	-0.07%	219,779
07/15/2026	43.38	43.90	43.38	43.83	+1.04%	179,895
07/14/2026	43.42	43.60	43.28	43.38	+0.77%	148,521
07/13/2026	43.48	43.61	42.99	43.05	-0.25%	134,645
07/10/2026	43.03	43.17	42.76	43.16	+1.34%	143,523
07/09/2026	42.44	42.59	42.41	42.59	+1.43%	206,302
07/08/2026	41.90	42.14	41.55	41.99	-1.66%	160,802
07/07/2026	43.12	43.17	42.53	42.70	-0.79%	165,521
07/06/2026	42.62	43.07	42.62	43.04	+1.89%	151,352
07/02/2026	42.12	42.30	41.92	42.24	+2.70%	172,054
07/01/2026	40.78	41.29	40.75	41.13	-0.24%	215,095
06/30/2026	40.67	41.23	40.61	41.23	+1.43%	254,769
06/29/2026	40.44	40.70	40.24	40.65	-0.27%	412,506
06/26/2026	40.37	40.93	40.37	40.76	-0.78%	438,583
06/25/2026	41.09	41.37	40.98	41.08	-1.30%	944,366
06/24/2026	41.74	41.86	41.40	41.62	-0.83%	234,886
06/23/2026	41.97	42.10	41.76	41.97	-2.64%	195,906
06/22/2026	42.47	43.31	42.43	43.11	+1.75%	344,379
06/18/2026	42.16	42.59	42.09	42.37	+1.36%	1,044,747
06/17/2026	42.50	42.69	41.57	41.80	-0.97%	350,352
06/16/2026	41.65	42.32	41.64	42.21	+3.18%	240,443
06/15/2026	41.14	41.47	40.83	40.91	+0.79%	136,934
06/12/2026	40.52	40.75	40.20	40.59	+2.09%	129,281
06/11/2026	38.81	39.94	38.61	39.76	+3.01%	243,579
06/10/2026	39.24	39.24	38.56	38.60	-2.40%	134,675
06/09/2026	39.92	40.05	38.85	39.55	+1.96%	178,187
06/08/2026	38.32	39.02	38.32	38.79	-0.87%	450,803
06/05/2026	39.43	39.52	38.93	39.13	-1.78%	207,653
06/04/2026	39.68	39.89	39.55	39.84	+1.32%	275,820
06/03/2026	40.08	40.08	39.32	39.32	-2.36%	199,634
06/02/2026	40.48	40.48	40.06	40.27	+0.57%	193,482