Intesa Sanpaolo Spa ADR (ISNPY)

Price History Forecast

Intesa Sanpaolo Spa ADR Stock (ISNPY) Price History

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$40.16	$39.87	$0.285	121,655.0	+1.79%
May 22, 2026	$39.50	$38.87	$0.63	214,293.0	-0.94%
May 21, 2026	$39.71	$38.85	$0.86	242,617.0	-0.95%
May 20, 2026	$39.97	$38.58	$1.39	190,807.0	+3.79%
May 19, 2026	$39.37	$38.44	$0.93	288,633.0	-5.75%
May 18, 2026	$40.85	$40.10	$0.75	182,335.0	+1.90%
May 15, 2026	$40.24	$39.65	$0.59	139,203.0	-1.13%
May 14, 2026	$41.05	$40.39	$0.66	404,845.0	+1.02%
May 13, 2026	$40.41	$39.94	$0.468	319,426.0	-2.00%
May 12, 2026	$41.04	$40.45	$0.5875	486,244.0	-0.73%
May 11, 2026	$41.77	$41.22	$0.556	152,401.0	+0.00%
May 08, 2026	$41.52	$40.79	$0.73	139,800.0	-0.15%
May 07, 2026	$42.66	$41.28	$1.38	193,900.0	-2.29%
May 06, 2026	$42.34	$41.87	$0.475	237,572.0	+3.88%
May 05, 2026	$40.72	$40.31	$0.41	227,201.0	+2.93%
May 04, 2026	$40.42	$39.29	$1.13	210,548.0	-3.23%
May 01, 2026	$41.26	$40.83	$0.43	138,378.0	+0.15%
Apr 30, 2026	$40.87	$40.00	$0.87	375,738.0	+2.59%
Apr 29, 2026	$40.46	$39.76	$0.70	255,442.0	-2.21%
Apr 28, 2026	$40.76	$40.27	$0.49	175,322.0	+1.60%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$42.66	$38.44	$4.22	3,889,858.0	-2.21%
Apr, 2026	$42.14	$36.00	$6.14	8,460,310.0	+11.51%
Mar, 2026	$38.20	$34.06	$4.14	11,024,591.0	-10.86%
Feb, 2026	$43.62	$40.24	$3.38	4,548,435.0	-3.05%
Jan, 2026	$43.15	$40.15	$3.00	15,098,946.0	+1.75%

Intesa Sanpaolo Spa ADR Stock (ISNPY) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$42.15	$38.67	$3.48	4,283,998.0	+3.67%
Nov, 2025	$41.89	$38.11	$3.78	3,593,407.0	+4.08%
Oct, 2025	$40.32	$37.32	$3.00	3,945,287.0	-2.37%
Sep, 2025	$39.81	$36.84	$2.97	7,946,290.0	+5.03%
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	3,164,159.0	+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%