Intesa Sanpaolo Stock Price History (OTCMKTS:ISNPY)

Add to My Stocks
$15.3 $0.27 (1.82%) ISNPY stock closing price Dec 08, 2016 (Closing)

Intesa Sanpaolo stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Intesa Sanpaolo P/E ratio data for the stock. The stock price was at a 5 year high of 47.3 on 07 Jan, 2008 as seen from Intesa Sanpaolo stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0815.2815.4814.9015.30235763N/AN/A
2016-12-0715.0815.2114.8415.03206932N/AN/A
2016-12-0614.1714.8213.6514.75867051N/AN/A
2016-12-0513.2213.6213.2013.55311952N/AN/A
2016-12-0213.5713.7713.5213.72367289N/AN/A
2016-12-0113.4213.5913.4113.58277750N/AN/A
2016-11-3013.1013.3213.0713.26185236N/AN/A
2016-11-2912.7313.0312.7012.94357771N/AN/A
2016-11-2812.5512.5712.2812.40148983N/AN/A
2016-11-2512.8912.9212.8012.84199541N/AN/A
2016-11-240.000.000.0012.920N/AN/A
2016-11-2312.6812.9512.5212.92271402N/AN/A
2016-11-2213.2213.2913.1013.23239620N/AN/A
2016-11-2112.8212.8812.7712.86269578N/AN/A
2016-11-1813.0813.1612.8412.89800121N/AN/A
2016-11-1713.1513.3613.0213.30358030N/AN/A
2016-11-1613.4813.6213.4113.47224312N/AN/A
2016-11-1513.7813.9813.7513.98223897N/AN/A
2016-11-1414.2814.4214.1414.23420684N/AN/A
2016-11-1114.6314.6614.4414.51120554N/AN/A
2016-11-1014.2314.7814.2314.65671122N/AN/A
2016-11-0913.7514.0913.6814.01384289N/AN/A
2016-11-0814.0014.2113.9914.16127977N/AN/A
2016-11-0713.9114.1113.8714.04122387N/AN/A
2016-11-0413.3913.5713.2513.33175931N/AN/A
2016-11-0313.5313.6913.4513.54309460N/AN/A
2016-11-0213.6513.6913.4013.4881048N/AN/A
2016-11-0114.0614.0613.6913.78103901N/AN/A
2016-10-3113.9514.0013.8213.94130174N/AN/A
2016-10-2814.2014.2514.0814.1181738N/A2.17
2016-10-2714.3714.4114.2714.32413387N/A2.20
2016-10-2614.1014.2414.0714.16132419N/A2.17
2016-10-2513.9714.1213.9314.0887947N/A2.16
2016-10-2414.0814.1214.0014.0598154N/A2.16
2016-10-2113.7013.8413.6813.84114164N/A2.12
2016-10-2013.7213.9013.6013.80189325N/A2.12
2016-10-1913.6113.7413.5613.65140423N/A2.10
2016-10-1813.6013.6113.4613.61375389N/A2.09
2016-10-1713.2813.3213.1813.19195606N/A2.03
2016-10-1413.1813.2813.0113.1492066N/A2.02
2016-10-1312.8612.9112.7112.88101224N/A1.98
2016-10-1213.0013.1712.9513.11110111N/A2.01
2016-10-1113.2413.2413.0313.05156756N/A2.00
2016-10-1013.6313.6313.4913.5373239N/A2.08
2016-10-0713.5213.5313.3613.45289607N/A2.07
2016-10-0613.7413.7413.3913.53198426N/A2.08
2016-10-0513.3313.4713.2813.4693824N/A2.07
2016-10-0412.9913.1312.9313.01191575N/A2.00
2016-10-0313.0513.0512.9313.01212365N/A2.00
2016-09-3013.0013.4112.9913.39147625N/A2.06
2016-09-2913.2213.2712.7112.83123424N/A1.97
2016-09-2813.3013.3213.0913.27105831N/A2.04
2016-09-2713.0013.2513.0013.22350803N/A2.03
2016-09-2613.2013.4513.1513.3399739N/A2.05
2016-09-2313.6713.6713.4313.4572697N/A2.07
2016-09-2214.0614.1213.8313.9061487N/A2.13
2016-09-2113.8313.8913.6013.84481254N/A2.13
2016-09-2013.5613.6213.4013.53112066N/A2.08
2016-09-1913.9613.9613.7213.8682607N/A2.13
2016-09-1613.7013.7013.5013.56102501N/A2.08
2016-09-1513.9614.1913.8314.14145637N/A2.17
2016-09-1414.0014.2013.9814.0577052N/A2.16
2016-09-1314.2814.3513.9714.11137736N/A2.17
2016-09-1214.2214.6214.2214.5675116N/A2.24
2016-09-0914.7814.8414.4514.5062159N/A2.23
2016-09-0814.6014.9114.6014.8389687N/A2.28
2016-09-0714.6114.7014.5214.6265246N/A2.25
2016-09-0614.6514.7014.4914.5568936N/A2.23
2016-09-050.000.000.0014.720N/AN/A
2016-09-0214.5514.7514.5214.7250140N/A2.26
2016-09-0114.6314.6614.2514.40317072N/A2.21
2016-08-3114.0914.3014.0514.2896601N/A2.19
2016-08-3013.6013.7713.5913.7485340N/A2.11
2016-08-2913.4013.5213.4013.50111222N/A2.07
2016-08-2613.5813.6913.3913.55238070N/A2.08
2016-08-2513.4813.4913.3913.4692786N/A2.07
2016-08-2413.4313.5813.3513.43106474N/A2.06
2016-08-2313.1413.2613.1313.2378262N/A2.03
2016-08-2212.4912.6512.4512.6494637N/A1.94
2016-08-1912.4012.5512.3512.55112686N/A1.93
2016-08-1812.7613.0512.7012.95377564N/A1.99
2016-08-1712.9113.0212.8013.01244578N/A2.00
2016-08-1613.1613.2013.1213.15108624N/A2.02
2016-08-1513.3313.3413.2713.30115872N/A2.04
2016-08-1213.2813.3213.2013.3061514N/A2.04
2016-08-1113.2213.2713.2113.2463169N/A2.03
2016-08-1013.1413.1813.0813.1095100N/A2.01
2016-08-0912.8512.9712.8212.92102333N/A1.98
2016-08-0812.8712.8812.7712.83112551N/A1.97
Get more Data

Intesa Sanpaolo Stock Chart

View ISNPY PE ratio, PS ratio stocks charts and compare with peers.
ISNPY Chart
Note: Compare Intesa Sanpaolo stock price history with the index and industry peers.

Intesa Sanpaolo Historical Prices: Past 5 years

Max Stock Price 23.39 Jul 20,2015
Min Stock Price 6.22 Jul 24,2012
Avg Stock Price 14.93

Intesa Sanpaolo Historical PS ratio: Past 5 years

Max PS Ratio 2.61 Mar 11,2016
Min PS Ratio 0.31 Jul 24,2012
Avg PS Ratio 1.74

ISNPY Industry Peers

Company Price Change (%)
Bank Of China (BACHY)11.550.11 (0.96%)
Hang Seng Bank (HSNGY)18.660.26 (1.41%)
Royal Bank Of Scotland Plc (RBS)5.520.12 (2.22%)
Credit Agricole (CRARY)6.110.08 (1.33%)
Commerzbank (CRZBY)7.90.28 (3.67%)
Banco Santander (SAN)5.040.11 (2.23%)
Credit Suisse (CS)15.530.84 (5.72%)

We provide Intesa Sanpaolo historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Intesa Sanpaolo stock analysis. Intesa Sanpaolo stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 15.03 and 206932 shares of ISNPY were traded on 07 Dec, 2016. The average P/S ratio was 1.74 as can be seen by Intesa Sanpaolo stock price history. .