Intesa Sanpaolo Stock Price History, ISNPY Historical Prices

Add to My Stocks
$17.97 $0.19 (1.07%) ISNPY stock closing price Jun 19, 2018 (Closing)

We provide 10 years stock price data for free. You can download Intesa Sanpaolo stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Intesa Sanpaolo P/E ratio, and PS ratio. The Intesa Sanpaolo stock price history chart shows that the stock price reached a high of $23.75 on Jan 29, 2018, and a low of $9.37 on Jul 02, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 17.66 17.98 17.6 17.97 156,609 6.09 2.71
2018-06-18 17.72 17.89 17.67 17.78 203,425 6.03 2.68
2018-06-15 17.63 17.85 17.58 17.79 136,452 6.03 2.68
2018-06-14 17.98 18.23 17.98 18 106,834 6.1 2.71
2018-06-13 18.48 18.51 18.25 18.41 106,776 6.24 2.77
2018-06-12 18.51 18.53 18.17 18.23 183,883 6.18 2.75
2018-06-11 18 18.4 17.98 18.34 127,788 6.22 2.76
2018-06-08 17.06 17.22 17 17.15 136,219 5.81 2.58
2018-06-07 17.41 17.48 17.14 17.2 302,063 5.83 2.59
2018-06-06 17.36 17.75 17.32 17.7 136,846 6 2.67
2018-06-05 17.79 17.99 17.46 17.63 381,650 5.98 2.66
2018-06-04 18.29 18.37 18.07 18.29 241,361 6.2 2.76
2018-06-01 18.38 18.45 18.05 18.24 294,943 6.18 2.75
2018-05-31 17.43 17.94 17.26 17.94 566,364 6.08 2.7
2018-05-30 17.56 17.85 17.43 17.68 332,426 5.99 2.66
2018-05-29 16.94 17.25 16.52 16.62 253,031 5.63 2.51
2018-05-25 18.39 18.47 18.11 18.43 256,628 6.25 2.78
2018-05-24 19.22 19.3 19 19.28 143,313 6.54 2.91
2018-05-23 19.33 19.41 19.21 19.35 184,546 6.56 2.92
2018-05-22 19.64 19.95 19.59 19.82 899,192 6.72 2.99
2018-05-21 19.75 19.85 19.53 19.67 90,433 6.67 2.96
2018-05-18 21.09 21.59 21 21.4 193,388 7.25 3.23
2018-05-17 21.47 21.84 21.47 21.84 470,373 7.4 3.29
2018-05-16 21.9 22.1 21.75 22.01 268,040 7.46 3.32
2018-05-15 22.5 22.73 22.48 22.65 240,440 7.68 3.41
2018-05-14 22.59 22.67 22.5 22.51 69,719 7.63 3.39
2018-05-11 22.57 22.61 22.44 22.5 52,404 7.63 3.39
2018-05-10 22.33 22.52 22.21 22.52 82,388 7.63 3.39
2018-05-09 22.55 22.62 22.45 22.57 173,134 7.65 3.4
2018-05-08 22.38 22.44 22.18 22.41 266,744 7.6 3.38
2018-05-07 22.63 22.72 22.53 22.64 47,194 7.68 3.41
2018-05-04 22.32 22.8 22.32 22.76 49,951 7.72 3.43
2018-05-03 22.61 22.85 22.51 22.78 68,060 7.72 3.43
2018-05-02 22.85 22.9 22.62 22.67 157,690 7.69 3.42
2018-05-01 22.85 22.85 22.49 22.7 55,752 7.7 3.42
2018-04-30 22.89 22.98 22.82 22.86 61,661 7.75 3.45
2018-04-27 22.78 23.01 22.71 23.01 55,812 7.8 3.47
2018-04-26 23.19 23.23 23.02 23.2 74,887 7.86 3.5
2018-04-25 23.12 23.19 22.94 23.19 149,127 7.86 3.5
2018-04-24 23.35 23.51 23.29 23.38 75,130 7.93 3.52
2018-04-23 23.17 23.29 23.04 23.28 67,184 7.89 3.51
2018-04-20 23.15 23.23 23.05 23.19 59,018 7.86 3.5
2018-04-19 23.15 23.18 23.03 23.15 76,965 - -
2018-04-18 23.06 23.18 23.04 23.1 140,039 - -
2018-04-17 23.24 23.27 23 23.14 68,948 - -
2018-04-16 22.94 22.97 22.8 22.96 387,940 - -
2018-04-13 22.83 22.87 22.62 22.64 49,889 - -
2018-04-12 22.37 22.56 22.35 22.52 183,618 - -
2018-04-11 22.36 22.5 22.23 22.28 930,394 - -
2018-04-10 22.53 22.69 22.38 22.52 73,494 - -
2018-04-09 22.25 22.48 22.25 22.32 64,155 - -
2018-04-06 22.04 22.13 21.94 22.06 59,581 - -
2018-04-05 22.02 22.14 21.94 22.04 340,111 - -
2018-04-04 21.58 21.93 21.58 21.93 628,678 - -
2018-04-03 21.86 21.96 21.76 21.93 65,809 - -
2018-04-02 21.79 21.98 21.45 21.54 99,128 - -
2018-03-30 0 0 0 22.02 0 - -
2018-03-29 22.03 22.09 21.84 22.02 68,632 - -
2018-03-28 21.79 21.95 21.66 21.9 43,753 - -
2018-03-27 21.86 21.92 21.41 21.62 81,595 - -
2018-03-26 21.8 22.15 21.69 22.09 76,321 - -
2018-03-23 21.98 22 21.65 21.68 92,391 - -
2018-03-22 21.9 22.17 21.83 22 123,036 - -
2018-03-21 22.37 22.66 22.21 22.52 80,786 - -
2018-03-20 22.57 22.71 22.45 22.54 90,109 - -
2018-03-19 22.71 22.71 22.41 22.56 79,295 - -
2018-03-16 22.81 22.85 22.65 22.76 92,407 - -
2018-03-15 22.12 22.43 22.12 22.43 74,576 - -
2018-03-14 22.44 22.49 22.18 22.34 65,623 - -
2018-03-13 22.62 22.71 22.46 22.64 109,380 - -
2018-03-12 22.53 22.68 22.43 22.65 85,866 - -
2018-03-09 22.37 22.6 22.37 22.52 52,396 - -
2018-03-08 22.75 22.76 22.44 22.55 64,906 - -
2018-03-07 22.51 22.68 22.4 22.59 65,866 - -
2018-03-06 22.24 22.43 22.2 22.34 70,712 - -
2018-03-05 21.63 22.13 21.59 22.12 120,785 - -
2018-03-02 22.17 22.42 22.02 22.42 157,269 - -
2018-03-01 22.57 22.62 22.23 22.37 73,281 - -
2018-02-28 22.85 22.94 22.57 22.61 74,485 - -
2018-02-27 22.96 23.09 22.74 22.75 128,032 - -
2018-02-26 22.72 22.97 22.6 22.97 126,280 - -
2018-02-23 22.77 22.94 22.68 22.85 159,448 - -
2018-02-22 22.67 22.71 22.48 22.65 133,065 - -
2018-02-21 22.88 23.05 22.77 22.81 94,393 - -
2018-02-20 22.88 22.99 22.75 22.79 154,305 - -
2018-02-19 0 0 0 23.52 0 - -
2018-02-16 23.39 23.53 23.32 23.52 117,490 - -
2018-02-15 23.39 23.4 23.09 23.36 90,716 - -
2018-02-14 22.51 23.41 22.51 23.41 109,434 - -
Get more Data

Intesa Sanpaolo Stock History 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 Stock Price History: Past 5 years

Max Stock Price23.75Jan 29,2018
Min Stock Price9.37Jul 02,2013
Avg Stock Price17.78

Intesa Sanpaolo Historical PE ratio: Past 5 years

Max PE Ratio16.52Jul 31,2017
Min PE Ratio5.63May 29,2018
Avg PE Ratio9.68

Intesa Sanpaolo Historical PS ratio: Past 5 years

Max PS Ratio3.52Apr 24,2018
Min PS Ratio1.59Oct 16,2014
Avg PS Ratio2.2

ISNPY Industry Peers

Company Price Change (%)
Bank Of Montreal (BMO)77.020.48 (0.62%)
Hang Seng Bank (HSNGY)25.170.25 (0.98%)
Commerzbank (CRZBY)10.350.02 (0.19%)
Banco Santander (SAN)5.430 (0%)
Credit Suisse (CS)15.120.1 (0.66%)
Banco Santander (SAN)5.430 (0%)
Credit Suisse (CS)15.120.1 (0.66%)

Intesa Sanpaolo share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Intesa Sanpaolo stock analysis. Intesa Sanpaolo stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 156,609 typically implies breaking news or earnings release. The closing price was $17.97 and 156,609 shares of ISNPY were traded on Jun 19, 2018. Looking at Intesa Sanpaolo stock history data, the P/S ratio was at a low of 1.59 on Oct 16, 2014.