Intesa Sanpaolo ADR (OP:ISNPY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2025	39.41	39.89	39.36	39.75	135,844	+0.38(+0.97%)
Dec 09, 2025	39.44	39.80	39.35	39.37	103,759	+0.13(+0.33%)
Dec 08, 2025	39.16	39.34	39.04	39.24	165,849	+0.00(+0.00%)
Dec 05, 2025	39.89	39.89	39.20	39.24	151,146	+0.04(+0.10%)
Dec 04, 2025	39.45	39.48	39.03	39.20	137,409	+0.01(+0.03%)
Dec 03, 2025	39.25	39.34	38.96	39.19	143,881	+0.17(+0.44%)
Dec 02, 2025	38.86	39.17	38.80	39.02	330,820	+0.22(+0.57%)
Dec 01, 2025	38.67	39.14	38.67	38.80	545,419	-1.53(-3.79%)
Nov 28, 2025	40.46	40.46	40.04	40.33	83,881	+0.07(+0.17%)
Nov 26, 2025	39.57	40.35	39.57	40.26	179,532	+0.47(+1.18%)
Nov 25, 2025	38.78	39.90	38.78	39.79	171,914	+0.99(+2.55%)
Nov 24, 2025	38.97	39.11	38.67	38.80	258,446	-0.36(-0.92%)
Nov 21, 2025	38.92	39.44	38.72	39.16	145,218	+0.75(+1.95%)
Nov 20, 2025	39.20	39.44	38.39	38.41	151,534	-0.40(-1.03%)
Nov 19, 2025	38.78	39.14	38.75	38.81	197,387	+0.07(+0.18%)
Nov 18, 2025	38.61	38.88	38.44	38.74	152,885	-0.78(-1.99%)
Nov 17, 2025	39.88	40.12	39.39	39.52	154,779	-0.88(-2.19%)
Nov 14, 2025	40.31	40.62	40.27	40.41	192,320	-1.07(-2.58%)
Nov 13, 2025	41.75	41.89	41.41	41.48	124,056	+0.18(+0.44%)
Nov 12, 2025	41.27	41.54	41.24	41.30	128,798	+0.53(+1.30%)
Nov 11, 2025	40.41	40.81	40.41	40.77	240,525	+0.53(+1.32%)
Nov 10, 2025	39.96	40.31	39.94	40.24	125,158	+1.19(+3.05%)
Nov 07, 2025	38.68	39.12	38.68	39.05	136,504	+0.38(+0.98%)
Nov 06, 2025	38.70	38.90	38.55	38.67	713,140	-0.20(-0.51%)
Nov 05, 2025	38.34	38.90	38.32	38.87	145,279	+0.72(+1.89%)
Nov 04, 2025	38.18	38.60	38.11	38.15	116,795	-0.20(-0.52%)
Nov 03, 2025	38.45	38.61	38.35	38.35	158,990	-0.40(-1.03%)
Oct 31, 2025	39.33	39.33	38.34	38.75	168,147	-0.94(-2.37%)
Oct 30, 2025	39.33	39.72	39.33	39.69	111,397	+0.05(+0.13%)
Oct 29, 2025	39.51	39.91	39.13	39.64	131,570	+0.36(+0.92%)
Oct 28, 2025	38.84	39.36	38.84	39.28	130,318	+0.27(+0.69%)
Oct 27, 2025	38.87	39.07	38.82	39.01	153,982	+1.00(+2.63%)
Oct 24, 2025	38.31	38.31	37.98	38.01	118,036	+0.01(+0.03%)
Oct 23, 2025	38.12	38.32	37.92	38.00	218,018	+0.13(+0.34%)
Oct 22, 2025	37.98	38.20	37.74	37.87	113,851	-0.16(-0.42%)
Oct 21, 2025	38.35	38.44	38.03	38.03	126,320	-0.26(-0.67%)
Oct 20, 2025	38.31	38.57	38.21	38.29	198,784	+0.50(+1.32%)
Oct 17, 2025	37.80	37.96	37.38	37.79	236,357	-0.26(-0.68%)
Oct 16, 2025	38.01	38.50	37.95	38.05	176,706	+0.39(+1.04%)
Oct 15, 2025	37.74	37.84	37.32	37.66	147,191	-0.61(-1.59%)
Oct 14, 2025	37.70	38.45	37.66	38.27	136,695	+0.21(+0.55%)
Oct 13, 2025	38.42	38.42	37.85	38.06	307,912	+0.30(+0.79%)
Oct 10, 2025	38.27	38.67	37.75	37.76	145,493	-0.42(-1.10%)
Oct 09, 2025	38.61	38.63	38.03	38.18	116,822	-0.40(-1.04%)
Oct 08, 2025	38.84	38.84	38.49	38.58	170,314	+0.04(+0.10%)
Oct 07, 2025	38.89	38.91	38.46	38.54	99,836	-0.20(-0.52%)
Oct 06, 2025	38.97	39.19	38.69	38.74	162,470	-0.73(-1.85%)
Oct 03, 2025	39.66	39.74	39.34	39.47	329,119	+0.15(+0.38%)
Oct 02, 2025	40.00	40.00	39.11	39.32	273,804	-0.85(-2.12%)