Intesa Sanpaolo Stock Price History (OTCMKTS:ISNPY)

Add to My Stocks
$16.18 $0.04 (0.25%) ISNPY stock closing price Apr 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Intesa Sanpaolo stock price data here. Daily open, high, low, and end of day closing price for the company, along with Intesa Sanpaolo price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Intesa Sanpaolo stock price history chart shows that the stock price was at a high of 47.3 on 07 Jan, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2116.0816.2016.0616.18149647N/A2.43
2017-04-2016.2016.2816.1416.141525199N/A2.43
2017-04-1915.8616.0715.8415.90147710N/A2.39
2017-04-1815.4415.4915.3415.4570657N/A2.32
2017-04-1715.4215.8115.4215.6270938N/A2.35
2017-04-1315.5515.6715.4215.4745978N/A2.33
2017-04-1215.7615.8815.7115.85105264N/A2.38
2017-04-1115.8916.0715.7916.07139973N/A2.42
2017-04-1016.0516.1015.9816.0768359N/A2.42
2017-04-0716.1516.2316.1216.19466029N/A2.43
2017-04-0616.1916.2416.1416.23103970N/A2.44
2017-04-0516.2816.2916.0416.0970055N/A2.42
2017-04-0416.0116.2515.9416.24129206N/A2.44
2017-04-0316.0316.1115.8816.1164230N/A2.42
2017-03-3116.1916.4016.1816.2440936N/A2.44
2017-03-3016.1516.2816.1216.2456115N/A2.44
2017-03-2916.1816.3216.1316.3089840N/A2.45
2017-03-2816.5016.5516.3716.4162532N/A2.47
2017-03-2716.3416.5416.3416.5266707N/A2.48
2017-03-2416.4816.4816.3116.4585232N/A2.47
2017-03-2316.4016.4916.2816.31270399N/A2.45
2017-03-2216.2316.4016.2216.26141516N/A2.45
2017-03-2116.4616.5216.0716.1096238N/A2.42
2017-03-2016.0716.1515.9215.9667620N/A2.40
2017-03-1716.0116.1015.9816.02168424N/A2.41
2017-03-1615.9616.0315.9016.021111871N/A2.41
2017-03-1515.4915.8915.4915.6877566N/A2.36
2017-03-1415.5315.5315.3215.4082140N/A2.32
2017-03-1315.5715.7515.5615.69249851N/A2.36
2017-03-1015.5315.6515.4315.54548659N/A2.34
2017-03-0915.2315.2715.0915.14351619N/A2.28
2017-03-0814.7914.8414.6114.64185894N/A2.20
2017-03-0714.7014.8114.6414.71295400N/A2.21
2017-03-0614.7614.9514.6614.921384837N/A2.24
2017-03-0314.8414.8614.7014.867200349N/A2.23
2017-03-0214.5514.6014.3814.40390847N/A2.17
2017-03-0114.5914.6814.5214.58104519N/A2.19
2017-02-2814.0614.1513.9813.98115557N/A2.10
2017-02-2713.9314.1013.9314.03729250N/A2.11
2017-02-2413.1613.7513.1313.72364981N/A2.06
2017-02-2313.6213.6313.4813.53294324N/A2.03
2017-02-2213.3513.6313.3313.62231005N/A2.05
2017-02-2113.8613.9213.6913.75569704N/A2.07
2017-02-200.000.000.0013.900N/AN/A
2017-02-1713.7813.9113.7413.90789530N/A2.09
2017-02-1614.1714.1914.0414.08307337N/A2.12
2017-02-1513.8614.0313.8613.98418880N/A2.10
2017-02-1413.7013.9013.6313.8877370N/A2.09
2017-02-1313.6813.7413.6613.67346067N/A2.06
2017-02-1013.4513.6813.4313.6694474N/A2.05
2017-02-0913.8013.8613.7313.8174892N/A2.08
2017-02-0813.4413.7913.3713.72124982N/A2.06
2017-02-0713.8813.9013.7213.801315359N/A2.07
2017-02-0614.1314.2214.0114.03136055N/A2.11
2017-02-0314.3214.6514.2814.52146026N/A2.18
2017-02-0214.1914.2314.1214.23207983N/A2.14
2017-02-0114.1714.2814.1214.21195090N/A2.14
2017-01-3114.1314.1713.9714.15818904N/A2.13
2017-01-3014.1514.2314.1114.18193897N/A2.13
2017-01-2714.6414.6714.5314.63103798N/A2.20
2017-01-2614.5714.6214.3014.54128244N/A2.19
2017-01-2514.8715.0714.7714.91780636N/A2.24
2017-01-2414.7215.4014.6915.10318730N/A2.27
2017-01-2315.4815.9015.3315.90197565N/A2.39
2017-01-2015.7715.8715.7415.85110725N/A2.38
2017-01-1915.6915.8215.6915.76113172N/AN/A
2017-01-1815.5315.5815.4515.50112880N/AN/A
2017-01-1715.6415.6615.5515.57369436N/AN/A
2017-01-160.000.000.0015.690N/AN/A
2017-01-1315.7915.8515.6515.69228318N/AN/A
2017-01-1215.6915.7315.5015.66234340N/AN/A
2017-01-1115.5415.7315.4915.7092578N/AN/A
2017-01-1015.6015.7715.5615.59154359N/AN/A
2017-01-0915.5615.7315.5315.69365757N/AN/A
2017-01-0616.1416.2016.0816.16171418N/AN/A
2017-01-0516.2016.3016.1516.28313174N/AN/A
2017-01-0415.9616.0715.7616.06269729N/AN/A
2017-01-0315.4315.7015.4315.67286903N/AN/A
2017-01-020.000.000.0015.230N/AN/A
2016-12-3015.1915.3415.1315.23194426N/AN/A
2016-12-2915.0315.1714.9915.17143152N/AN/A
2016-12-2815.1115.1515.0515.09100646N/AN/A
2016-12-2715.3215.4515.3015.41188127N/AN/A
2016-12-260.000.000.0015.420N/AN/A
2016-12-2315.3215.4715.2815.42164450N/AN/A
2016-12-2215.2915.3215.0815.08402667N/AN/A
2016-12-2115.1915.3315.1915.22179074N/AN/A
2016-12-2015.1515.2615.1015.20271075N/AN/A
2016-12-1915.0315.0314.8014.98193852N/AN/A
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 15.26

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 1.8

ISNPY Industry Peers

Company Price Change (%)
Mizuho Financial (MFG)3.60 (0%)
Boc Hong Kong (BHKLY)79.60.27 (0.34%)
Royal Bank Of Scotland Plc (RBS)6.160.01 (0.16%)
Credit Agricole (CRARY)6.640.05 (0.76%)
Commerzbank (CRZBY)8.890.01 (0.11%)
Banco Santander (SAN)6.080.01 (0.16%)
Credit Suisse (CS)14.450.09 (0.62%)

We provide Intesa Sanpaolo historical quotes along with PE ratio and PS ratio for doing Intesa Sanpaolo fundamental analysis. Intesa Sanpaolo stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. ISNPY closed at 16.18 and traded with a volume of 149647 on the last trading day. Intesa Sanpaolo historical P/S ratio was at a high of 2.61 on 11 Mar, 2016 and a low of 0.31 on 24 Jul, 2012. .