Get the Stockscreener App
40.86
3.78%
1.49
After Hours:
40.86
Intesa Sanpaolo Spa ADR Stock (ISNPY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $41.27 | $40.72 | $0.5525 | 119,667.0 | +3.78% |
| Dec 09, 2025 | $39.80 | $39.35 | $0.45 | 105,042.0 | +0.33% |
| Dec 08, 2025 | $39.34 | $39.04 | $0.2975 | 166,467.0 | +0.00% |
| Dec 05, 2025 | $39.89 | $39.20 | $0.6899 | 151,124.0 | +0.10% |
| Dec 04, 2025 | $39.48 | $39.03 | $0.4499 | 138,171.0 | +0.03% |
| Dec 03, 2025 | $39.34 | $38.96 | $0.3799 | 144,306.0 | +0.44% |
| Dec 02, 2025 | $39.17 | $38.80 | $0.37 | 331,208.0 | +0.57% |
| Dec 01, 2025 | $39.14 | $38.67 | $0.47 | 548,135.0 | -3.79% |
| Nov 28, 2025 | $40.46 | $40.04 | $0.42 | 83,881.0 | +0.17% |
| Nov 26, 2025 | $40.35 | $39.57 | $0.78 | 180,151.0 | +1.18% |
| Nov 25, 2025 | $39.90 | $38.78 | $1.12 | 172,045.0 | +2.55% |
| Nov 24, 2025 | $39.11 | $38.67 | $0.44 | 263,110.0 | -0.92% |
| Nov 21, 2025 | $39.44 | $38.72 | $0.72 | 146,792.0 | +1.95% |
| Nov 20, 2025 | $39.44 | $38.39 | $1.05 | 152,372.0 | -1.03% |
| Nov 19, 2025 | $39.14 | $38.75 | $0.39 | 197,393.0 | +0.18% |
| Nov 18, 2025 | $38.88 | $38.44 | $0.44 | 154,466.0 | -1.99% |
Intesa Sanpaolo Spa ADR Stock (ISNPY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intesa Sanpaolo Spa ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ISNPY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intesa Sanpaolo Spa ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intesa Sanpaolo Spa ADR Stock (ISNPY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.27 | $38.67 | $2.60 | 1,704,120.0 | +1.31% |
| Nov, 2025 | $41.89 | $38.11 | $3.78 | 3,593,407.0 | +4.08% |
| Oct, 2025 | $40.32 | $37.32 | $3.00 | 4,868,225.0 | -2.37% |
| Sep, 2025 | $39.81 | $36.84 | $2.97 | 15,892,580.0 | +5.03% |
| Aug, 2025 | $39.93 | $34.56 | $5.37 | 6,014,855.0 | +4.02% |
| Jul, 2025 | $37.54 | $33.93 | $3.61 | 2,930,668.0 | +4.85% |
| Jun, 2025 | $34.65 | $32.84 | $1.81 | 3,948,221.0 | +3.43% |
| May, 2025 | $34.17 | $31.78 | $2.39 | 2,906,868.0 | +4.17% |
| Apr, 2025 | $32.85 | $25.12 | $7.73 | 6,690,209.0 | +4.08% |
| Mar, 2025 | $32.62 | $29.11 | $3.51 | 4,961,099.0 | +4.64% |
| Feb, 2025 | $30.20 | $25.41 | $4.79 | 2,514,843.0 | +13.23% |
| Jan, 2025 | $26.67 | $23.59 | $3.08 | 3,262,009.0 | +7.99% |
Intesa Sanpaolo Spa ADR Stock (ISNPY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.99 | $22.70 | $2.29 | 2,642,081.0 | +4.85% |
| Nov, 2024 | $26.96 | $22.32 | $4.64 | 3,609,114.0 | -10.41% |
| Oct, 2024 | $26.17 | $24.28 | $1.89 | 3,022,601.0 | +0.23% |
| Sep, 2024 | $26.16 | $24.30 | $1.86 | 2,062,242.0 | +2.51% |
| Aug, 2024 | $25.09 | $21.99 | $3.10 | 2,527,516.0 | +2.54% |
| Jul, 2024 | $24.80 | $22.74 | $2.06 | 2,292,640.0 | +9.01% |
| Jun, 2024 | $23.79 | $21.03 | $2.76 | 2,910,623.0 | -4.73% |
| May, 2024 | $24.75 | $22.13 | $2.62 | 4,810,721.0 | +4.08% |
| Apr, 2024 | $22.81 | $20.71 | $2.10 | 8,720,685.0 | +4.19% |
| Mar, 2024 | $21.87 | $19.50 | $2.37 | 3,058,370.0 | +13.61% |
| Feb, 2024 | $19.29 | $17.93 | $1.36 | 3,543,407.0 | +3.08% |
| Jan, 2024 | $18.84 | $17.60 | $1.24 | 3,023,080.0 | +0.00% |
Intesa Sanpaolo Spa ADR Stock (ISNPY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $15.66 | $14.84 | $0.82 | 1,203,979.0 | -0.26% |
| Sep, 2023 | $16.25 | $15.20 | $1.05 | 4,721,431.0 | -4.00% |
| Aug, 2023 | $17.32 | $15.32 | $2.00 | 4,314,744.0 | -7.39% |
| Jul, 2023 | $17.51 | $15.15 | $2.36 | 4,376,162.0 | +10.13% |
| Jun, 2023 | $15.89 | $14.22 | $1.67 | 2,317,978.0 | +13.42% |
| May, 2023 | $16.34 | $13.64 | $2.70 | 2,666,536.0 | -11.95% |
| Apr, 2023 | $16.69 | $14.91 | $1.78 | 2,335,271.0 | +2.66% |
| Mar, 2023 | $16.70 | $13.83 | $2.87 | 7,926,114.0 | -5.23% |
| Feb, 2023 | $16.55 | $15.28 | $1.27 | 3,560,517.0 | +3.11% |
| Jan, 2023 | $15.79 | $13.70 | $2.09 | 7,768,042.0 | +18.04% |
11.83%
0.68%
Cap:
|
Volume (24h):