Get the Stockscreener App
6.71
3.55%
0.23
Intesa Sanpaolo Spa Stock (IITSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $6.64 | $6.45 | $0.195 | 40,605.0 | +1.39% |
| May 20, 2026 | $6.59 | $6.48 | $0.11 | 1,032.0 | +0.08% |
| May 19, 2026 | $6.49 | $6.47 | $0.015 | 612,861.0 | -3.50% |
| May 18, 2026 | $6.78 | $6.71 | $0.0655 | 2,831.0 | +0.45% |
| May 15, 2026 | $6.68 | $6.68 | $0.00 | 500.0 | -1.47% |
| May 14, 2026 | $6.78 | $6.76 | $0.0156 | 58,688.0 | -0.44% |
| May 13, 2026 | $6.81 | $6.75 | $0.065 | 5,164.0 | -0.37% |
| May 12, 2026 | $6.83 | $6.79 | $0.045 | 56,842.0 | -1.09% |
| May 11, 2026 | $6.91 | $6.79 | $0.12 | 6,679.0 | -2.81% |
| May 07, 2026 | $7.11 | $7.11 | $0.00 | 263.0 | +1.00% |
| May 06, 2026 | $7.04 | $7.02 | $0.0153 | 812,529.0 | +3.52% |
| May 05, 2026 | $6.80 | $6.66 | $0.14 | 5,787.0 | +3.40% |
| May 04, 2026 | $6.70 | $6.58 | $0.1236 | 6,212.0 | -3.90% |
| May 01, 2026 | $6.92 | $6.84 | $0.0809 | 2,328.0 | +0.35% |
| Apr 30, 2026 | $6.82 | $6.80 | $0.019 | 180,410.0 | +1.19% |
| Apr 29, 2026 | $6.74 | $6.74 | $0.00 | 851.0 | -0.30% |
| Apr 28, 2026 | $6.76 | $6.73 | $0.035 | 1,202.0 | +1.20% |
Intesa Sanpaolo Spa Stock (IITSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intesa Sanpaolo Spa stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IITSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intesa Sanpaolo Spa stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intesa Sanpaolo Spa Stock (IITSF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $7.11 | $6.45 | $0.66 | 1,652,926.0 | -3.67% |
| Apr, 2026 | $6.98 | $6.10 | $0.88 | 378,282.0 | +12.83% |
| Mar, 2026 | $6.38 | $5.75 | $0.6255 | 1,333,844.0 | -12.78% |
| Feb, 2026 | $7.32 | $6.75 | $0.5734 | 355,865.0 | -2.33% |
| Jan, 2026 | $7.30 | $6.64 | $0.66 | 8,019,425.0 | +0.07% |
Intesa Sanpaolo Spa Stock (IITSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.42 | $6.44 | $0.98 | 2,079,307.0 | +8.12% |
| Nov, 2025 | $7.00 | $6.31 | $0.695 | 1,365,925.0 | +1.95% |
| Oct, 2025 | $6.72 | $6.27 | $0.455 | 1,486,718.0 | -3.61% |
| Sep, 2025 | $6.90 | $6.29 | $0.605 | 10,093,277.0 | +5.40% |
| Aug, 2025 | $6.66 | $5.90 | $0.755 | 1,469,005.0 | +3.36% |
| Jul, 2025 | $6.26 | $5.68 | $0.58 | 71,980.0 | +7.31% |
| Jun, 2025 | $5.79 | $5.35 | $0.4375 | 562,409.0 | +1.97% |
| May, 2025 | $5.77 | $5.33 | $0.44 | 1,100,380.0 | +3.82% |
| Apr, 2025 | $5.44 | $4.25 | $1.19 | 412,747.0 | +2.00% |
| Mar, 2025 | $5.42 | $5.09 | $0.3302 | 251,154.0 | +5.20% |
| Feb, 2025 | $5.00 | $4.22 | $0.78 | 115,030.0 | +14.03% |
| Jan, 2025 | $4.43 | $3.96 | $0.47 | 131,457.0 | +10.31% |
Intesa Sanpaolo Spa Stock (IITSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.21 | $3.80 | $0.41 | 54,201.0 | +4.47% |
| Nov, 2024 | $4.41 | $3.67 | $0.739 | 75,628.0 | -10.26% |
| Oct, 2024 | $4.30 | $4.11 | $0.195 | 102,721.0 | -0.82% |
| Sep, 2024 | $4.29 | $4.05 | $0.23 | 33,603.0 | +3.40% |
| Aug, 2024 | $4.13 | $3.65 | $0.4894 | 48,757.0 | +1.46% |
| Jul, 2024 | $4.09 | $3.72 | $0.371 | 63,258.0 | +8.96% |
| Jun, 2024 | $3.87 | $3.59 | $0.278 | 872,457.0 | -4.23% |
| May, 2024 | $4.18 | $3.76 | $0.421 | 47,327.0 | +2.76% |
| Apr, 2024 | $3.84 | $3.47 | $0.3655 | 398,601.0 | +5.12% |
| Mar, 2024 | $3.64 | $3.25 | $0.388 | 89,694.0 | +13.94% |
| Feb, 2024 | $3.18 | $2.99 | $0.19 | 495,525.0 | +2.68% |
| Jan, 2024 | $3.11 | $2.94 | $0.1672 | 79,436.0 | +0.00% |
0.45%
0.64%
Cap:
|
Volume (24h):