Get the Stockscreener App
5.69
2.15%
0.12
Intesa Sanpaolo Spa Stock (IITSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $5.69 | $5.62 | $0.067 | 7,723.0 | +2.15% |
| May 30, 2025 | $5.57 | $5.53 | $0.04 | 1,600.0 | +1.36% |
| May 29, 2025 | $5.50 | $5.50 | $0.00 | 1,525.0 | -0.27% |
| May 27, 2025 | $5.51 | $5.51 | $0.00 | 1,001.0 | +1.57% |
| May 23, 2025 | $5.42 | $5.42 | $0.00 | 8,197.0 | -2.09% |
| May 22, 2025 | $5.54 | $5.52 | $0.021 | 11,803.0 | -0.88% |
| May 21, 2025 | $5.59 | $5.59 | $0.00 | 1,500.0 | +0.47% |
| May 20, 2025 | $5.56 | $5.55 | $0.009 | 916,857.0 | -3.57% |
| May 19, 2025 | $5.77 | $5.56 | $0.21 | 14,899.0 | +1.94% |
| May 15, 2025 | $5.66 | $5.61 | $0.05 | 12,822.0 | +1.62% |
| May 14, 2025 | $5.57 | $5.52 | $0.05 | 1,589.0 | +2.77% |
| May 13, 2025 | $5.42 | $5.42 | $0.00 | 500.0 | +0.18% |
| May 12, 2025 | $5.41 | $5.41 | $0.00 | 16,430.0 | -1.28% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $5.69 | $5.62 | $0.067 | 7,723.0 | +2.15% |
| 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% |
Intesa Sanpaolo Spa Stock (IITSF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $2.61 | $2.48 | $0.13 | 18,312.0 | +1.66% |
| Sep, 2023 | $2.69 | $2.54 | $0.16 | 172,701.0 | -5.61% |
| Aug, 2023 | $2.85 | $2.56 | $0.285 | 125,127.0 | -6.34% |
| Jul, 2023 | $2.90 | $2.51 | $0.395 | 212,410.0 | +8.76% |
| Jun, 2023 | $2.67 | $2.42 | $0.255 | 37,021.0 | +11.72% |
| May, 2023 | $2.70 | $2.39 | $0.31 | 127,701.0 | -10.82% |
| Apr, 2023 | $2.75 | $2.51 | $0.235 | 145,040.0 | +3.88% |
| Mar, 2023 | $2.78 | $2.36 | $0.4233 | 394,983.0 | -5.29% |
| Feb, 2023 | $2.76 | $2.60 | $0.155 | 154,167.0 | +6.82% |
| Jan, 2023 | $2.60 | $2.27 | $0.335 | 205,002.0 | +13.84% |
0.05%
0.33%
Cap:
|
Volume (24h):