Get the Stockscreener App
37.32
1.24%
-0.47
Intesa Sanpaolo Spa ADR Stock (ISNPY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $37.60 | $37.06 | $0.535 | 191,136.0 | -0.51% |
| Sep 04, 2025 | $37.66 | $37.25 | $0.41 | 142,276.0 | +1.02% |
| Sep 03, 2025 | $37.30 | $37.00 | $0.305 | 263,045.0 | -0.37% |
| Sep 02, 2025 | $37.37 | $36.84 | $0.53 | 148,058.0 | -1.11% |
| Aug 29, 2025 | $37.89 | $37.53 | $0.3625 | 1,177,690.0 | -0.34% |
| Aug 28, 2025 | $38.08 | $37.66 | $0.42 | 121,076.0 | +0.58% |
| Aug 27, 2025 | $37.76 | $37.33 | $0.43 | 218,784.0 | -2.94% |
| Aug 26, 2025 | $38.86 | $38.51 | $0.35 | 96,883.0 | -1.18% |
| Aug 25, 2025 | $39.91 | $39.25 | $0.66 | 83,345.0 | -1.17% |
| Aug 22, 2025 | $39.93 | $39.45 | $0.48 | 173,526.0 | +1.69% |
| Aug 21, 2025 | $39.26 | $38.91 | $0.3525 | 134,407.0 | -0.05% |
| Aug 20, 2025 | $39.17 | $38.91 | $0.26 | 116,335.0 | +0.33% |
| Aug 19, 2025 | $39.34 | $38.97 | $0.37 | 120,097.0 | +1.19% |
| Aug 18, 2025 | $38.58 | $38.33 | $0.25 | 454,461.0 | -1.20% |
| Aug 15, 2025 | $39.10 | $38.30 | $0.80 | 100,064.0 | +0.72% |
| Aug 14, 2025 | $38.79 | $38.42 | $0.37 | 144,830.0 | +1.10% |
| Aug 13, 2025 | $38.32 | $37.96 | $0.36 | 127,135.0 | +1.62% |
| Aug 12, 2025 | $37.70 | $37.43 | $0.272 | 139,064.0 | +1.29% |
| Aug 11, 2025 | $37.32 | $36.96 | $0.36 | 141,456.0 | -0.69% |
| Aug 08, 2025 | $37.60 | $37.15 | $0.448 | 128,461.0 | +1.71% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $37.66 | $36.84 | $0.82 | 936,722.0 | -0.98% |
| Aug, 2025 | $39.93 | $34.56 | $5.37 | 4,317,077.0 | +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% |
27.14%
1.66%
Cap:
|
Volume (24h):