Get the Stockscreener App
31.23
15.03%
4.08
Intesa Sanpaolo Spa ADR Stock (ISNPY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 24, 2025 | $31.49 | $31.03 | $0.46 | 78,959.0 | +15.03% |
| Apr 04, 2025 | $27.55 | $26.42 | $1.13 | 235,023.0 | -8.18% |
| Apr 03, 2025 | $30.18 | $29.38 | $0.7955 | 127,739.0 | -5.53% |
| Apr 02, 2025 | $31.44 | $30.74 | $0.70 | 141,449.0 | +0.87% |
| Apr 01, 2025 | $31.26 | $30.87 | $0.39 | 121,760.0 | +0.42% |
| Mar 31, 2025 | $30.99 | $30.59 | $0.40 | 259,664.0 | -1.25% |
| Mar 28, 2025 | $31.77 | $31.28 | $0.49 | 142,288.0 | -1.88% |
| Mar 27, 2025 | $31.96 | $31.58 | $0.385 | 244,632.0 | +0.66% |
| Mar 26, 2025 | $32.16 | $31.55 | $0.61 | 200,545.0 | -1.55% |
| Mar 25, 2025 | $32.26 | $31.86 | $0.40 | 107,867.0 | +2.52% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $31.49 | $26.42 | $5.07 | 704,930.0 | +1.07% |
| Mar, 2025 | $32.62 | $29.11 | $3.51 | 4,958,765.0 | +4.64% |
| Feb, 2025 | $30.20 | $25.41 | $4.79 | 2,514,449.0 | +13.23% |
| Jan, 2025 | $26.67 | $23.59 | $3.08 | 3,174,655.0 | +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 | 2,641,851.0 | +4.85% |
| Nov, 2024 | $26.96 | $22.32 | $4.64 | 3,608,891.0 | -10.41% |
| Oct, 2024 | $26.17 | $24.28 | $1.89 | 3,018,796.0 | +0.23% |
| Sep, 2024 | $26.16 | $24.30 | $1.86 | 2,062,242.0 | +2.51% |
| Aug, 2024 | $25.09 | $21.99 | $3.10 | 2,830,739.0 | +2.54% |
| Jul, 2024 | $24.80 | $22.74 | $2.06 | 2,292,354.0 | +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 | 8,720,088.0 | +4.19% |
| Mar, 2024 | $21.87 | $19.50 | $2.37 | 3,054,817.0 | +13.61% |
| Feb, 2024 | $19.29 | $17.93 | $1.36 | 3,540,603.0 | +3.08% |
| Jan, 2024 | $18.84 | $17.60 | $1.24 | 3,019,729.0 | +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% |
2.04%
0.70%
Cap:
|
Volume (24h):