Get the Stockscreener App
34.45
3.14%
1.05
Intesa Sanpaolo Spa ADR Stock (ISNPY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $34.55 | $34.14 | $0.41 | 315,847.0 | +3.14% |
| Jun 04, 2025 | $33.53 | $33.20 | $0.3305 | 89,859.0 | -0.55% |
| Jun 03, 2025 | $33.63 | $33.40 | $0.23 | 226,604.0 | -1.05% |
| Jun 02, 2025 | $33.94 | $33.30 | $0.645 | 206,666.0 | +1.31% |
| May 30, 2025 | $33.60 | $33.25 | $0.3495 | 92,313.0 | +1.22% |
| May 29, 2025 | $33.21 | $32.89 | $0.32 | 107,891.0 | +0.29% |
| May 28, 2025 | $33.06 | $32.84 | $0.2199 | 115,908.0 | +0.08% |
| May 27, 2025 | $33.12 | $32.85 | $0.2699 | 147,085.0 | +1.49% |
| May 23, 2025 | $32.72 | $32.16 | $0.5599 | 107,222.0 | -3.01% |
| May 22, 2025 | $33.56 | $33.12 | $0.44 | 157,096.0 | -0.12% |
| May 21, 2025 | $33.75 | $33.41 | $0.335 | 101,546.0 | +0.33% |
| May 20, 2025 | $33.48 | $33.05 | $0.43 | 94,130.0 | -1.71% |
| May 19, 2025 | $34.17 | $33.62 | $0.55 | 100,874.0 | +1.64% |
| May 16, 2025 | $33.65 | $33.25 | $0.40 | 79,722.0 | -0.48% |
| May 15, 2025 | $33.67 | $33.30 | $0.37 | 186,104.0 | +1.23% |
| May 14, 2025 | $33.49 | $33.07 | $0.42 | 118,976.0 | +0.89% |
| May 13, 2025 | $33.01 | $32.56 | $0.4498 | 153,195.0 | +0.35% |
| May 12, 2025 | $33.07 | $32.42 | $0.654 | 121,204.0 | -0.61% |
| May 09, 2025 | $33.24 | $32.76 | $0.48 | 111,283.0 | +1.20% |
| May 08, 2025 | $32.74 | $32.41 | $0.3299 | 168,884.0 | +2.45% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $34.55 | $33.20 | $1.35 | 838,976.0 | +2.84% |
| 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 | 3,089,901.0 | +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% |
0.05%
0.33%
Cap:
|
Volume (24h):