Get the Stockscreener App
33.62
2.50%
0.82
Intesa Sanpaolo Spa ADR Stock (ISNPY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $33.67 | $33.30 | $0.37 | 185,725.0 | +2.50% |
| 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% |
| May 07, 2025 | $32.30 | $31.78 | $0.515 | 144,318.0 | -1.97% |
| May 06, 2025 | $32.65 | $32.11 | $0.54 | 141,422.0 | -0.67% |
| May 05, 2025 | $32.88 | $32.53 | $0.35 | 194,049.0 | +0.55% |
| May 02, 2025 | $32.56 | $32.34 | $0.22 | 338,605.0 | +0.56% |
| May 01, 2025 | $32.33 | $31.84 | $0.49 | 125,041.0 | +0.53% |
| Apr 30, 2025 | $32.19 | $31.39 | $0.80 | 516,449.0 | -1.83% |
| Apr 29, 2025 | $32.85 | $32.36 | $0.49 | 1,549,469.0 | +2.18% |
| Apr 28, 2025 | $32.31 | $31.95 | $0.36 | 196,610.0 | -0.06% |
| Apr 25, 2025 | $32.08 | $31.59 | $0.49 | 109,184.0 | +2.30% |
| Apr 24, 2025 | $31.49 | $31.03 | $0.46 | 128,339.0 | +1.13% |
| Apr 23, 2025 | $31.17 | $30.80 | $0.365 | 125,856.0 | +1.27% |
| Apr 22, 2025 | $30.79 | $30.18 | $0.61 | 188,517.0 | +3.34% |
| Apr 21, 2025 | $30.60 | $29.26 | $1.34 | 225,994.0 | -0.84% |
| Apr 17, 2025 | $30.14 | $29.49 | $0.65 | 551,396.0 | +0.88% |
| Apr 16, 2025 | $30.09 | $29.53 | $0.558 | 358,364.0 | +0.20% |
| Apr 15, 2025 | $29.82 | $29.43 | $0.39 | 203,000.0 | +2.71% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $33.67 | $31.78 | $1.89 | 1,530,531.0 | +4.54% |
| 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% |
0.65%
4.15%
Cap:
|
Volume (24h):