Intesa Sanpaolo Stock Price History, ISNPY Historical Prices

Add to My Stocks
$20.28 $0.26 (1.27%) ISNPY stock closing price Aug 22, 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
2017-08-2220.2820.3520.2020.28199231N/AN/A
2017-08-2120.3920.6020.3220.5452436N/AN/A
2017-08-1820.4220.6720.4120.60140161N/AN/A
2017-08-1720.4820.6320.3520.3583133N/AN/A
2017-08-1620.5820.7120.5020.63101580N/AN/A
2017-08-1520.1820.3020.1820.27253974N/AN/A
2017-08-1420.3520.3920.1620.16196633N/AN/A
2017-08-1120.1020.2320.0220.07536967N/AN/A
2017-08-1020.2620.3219.9720.00429050N/AN/A
2017-08-0920.2620.4520.2320.35290641N/AN/A
2017-08-0820.7220.7420.4420.44247364N/AN/A
2017-08-0720.6620.8320.5920.71501537N/AN/A
2017-08-0420.7920.8420.5620.6759707N/AN/A
2017-08-0320.4620.7820.4620.7178425N/AN/A
2017-08-0220.5720.7820.5520.6480446N/AN/A
2017-08-0120.4520.7520.3320.6110030316.353.40
2017-07-3120.6220.8520.5620.8217446116.523.44
2017-07-2820.2520.5020.2520.4846113216.253.38
2017-07-2720.4420.4920.2620.346396116.143.36
2017-07-2620.2420.4220.1920.4212138316.213.37
2017-07-2520.2720.3020.1020.2116959416.043.34
2017-07-2420.0520.1520.0020.116588915.963.32
2017-07-2119.9020.0719.8420.006204715.873.30
2017-07-2020.0320.1519.9620.1211272715.973.32
2017-07-1919.8119.9219.7519.9211292515.813.29
2017-07-1819.7920.0119.7719.9010388615.793.29
2017-07-1719.7319.8219.7019.825968015.733.27
2017-07-1419.5019.9219.4219.906934415.793.29
2017-07-1319.4819.6719.4319.678197315.613.25
2017-07-1219.5719.6719.4919.6711838315.613.25
2017-07-1119.6119.6419.4519.5716588315.533.23
2017-07-1019.5419.7019.5319.705951515.643.26
2017-07-0719.4819.6619.3519.6614426215.602.83
2017-07-0619.4719.7019.4419.6810032615.622.83
2017-07-0519.3419.5219.2419.5082294N/AN/A
2017-07-0319.4719.5319.3919.51123925N/AN/A
2017-06-3019.2619.2618.8919.1993750N/AN/A
2017-06-2919.3319.3918.9519.06147719N/AN/A
2017-06-2819.0819.3919.0519.39220607N/AN/A
2017-06-2718.6818.8518.6218.80111406N/AN/A
2017-06-2618.4418.5318.2118.27174508N/AN/A
2017-06-2317.6217.7217.5117.5187340N/AN/A
2017-06-2217.5017.5417.4017.53170062N/AN/A
2017-06-2116.9317.5016.9317.35106481N/AN/A
2017-06-2017.0717.0716.8116.86255215N/AN/A
2017-06-1917.1417.2617.1017.15273595N/AN/A
2017-06-1617.1917.3116.9917.2583244N/AN/A
2017-06-1517.2517.4017.1517.35347706N/AN/A
2017-06-1417.4817.6817.4817.59119197N/AN/A
2017-06-1317.4817.5417.3117.52787678N/AN/A
2017-06-1217.4017.5017.3017.38638687N/AN/A
2017-06-0917.3117.4817.2517.41395985N/AN/A
2017-06-0817.2417.4517.1917.43245859N/AN/A
2017-06-0717.4017.4017.1017.16303690N/AN/A
2017-06-0617.3017.3817.0817.141336815N/AN/A
2017-06-0517.7517.7917.3517.36124622N/AN/A
2017-06-0217.6417.8317.4517.80355225N/AN/A
2017-06-0117.2817.7017.2817.6284065N/AN/A
2017-05-3117.4817.5317.1317.31117143N/AN/A
2017-05-3017.1317.2917.0317.23132929N/AN/A
2017-05-290.000.000.0017.710N/AN/A
2017-05-2617.5417.7217.5117.71157303N/AN/A
2017-05-2517.8918.0517.8218.053716485N/AN/A
2017-05-2418.0218.1617.9218.1668269N/AN/A
2017-05-2318.2118.2318.0418.1345185N/AN/A
2017-05-2218.1118.2218.0818.16146078N/AN/A
2017-05-1918.1318.8917.6217.65123236N/AN/A
2017-05-1818.5218.8118.5118.7460265N/AN/A
2017-05-1718.6518.7918.6118.65101331N/AN/A
2017-05-1618.8419.0518.8419.0594198N/AN/A
2017-05-1518.6618.8618.6618.7870611N/AN/A
2017-05-1218.6618.7518.5718.64142673N/AN/A
2017-05-1118.5018.5818.3218.57119686N/AN/A
2017-05-1018.5318.6718.4518.67142757N/AN/A
2017-05-0918.8818.8818.5318.65897346N/AN/A
2017-05-0818.7918.8618.6518.65335014N/AN/A
2017-05-0518.8618.9518.7618.94142257N/AN/A
2017-05-0418.1118.3818.0818.38399348N/AN/A
2017-05-0317.5817.7317.5817.701295589N/AN/A
2017-05-0217.5117.6317.4717.62301392N/AN/A
2017-05-0117.6717.6717.5017.6645886N/AN/A
2017-04-2817.6417.7917.5017.593125675N/AN/A
2017-04-2717.6317.6317.3717.46333261N/AN/A
2017-04-2617.8717.9517.7717.87166216N/AN/A
2017-04-2518.0118.1818.0018.18170813N/A2.73
2017-04-2417.5517.8617.5517.6686956N/A2.66
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/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 8.57 Mar 26,2013
Avg Stock Price 16

Intesa Sanpaolo Historical PE ratio: Past 5 years

Max PE Ratio 16.52 Jul 31,2017
Min PE Ratio 15.53 Jul 11,2017
Avg PE Ratio 15.91

Intesa Sanpaolo Historical PS ratio: Past 5 years

Max PS Ratio 3.51 Jul 31,2017
Min PS Ratio 0.61 Nov 16,2012
Avg PS Ratio 2

ISNPY Industry Peers

Company Price Change (%)
Industrial & Commercial Bank Of China (IDCBY)14.410.46 (3.3%)
Banco Bilbao Viscaya Argentaria (BBVA)8.890.12 (1.37%)
Royal Bank Of Scotland Plc (RBS)6.590.05 (0.75%)
Credit Agricole (CRARY)8.930.07 (0.79%)
Commerzbank (CRZBY)12.620.08 (0.63%)
Banco Santander (SAN)6.470.03 (0.47%)
Credit Suisse (CS)14.860.09 (0.61%)

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 20.28 and traded with a volume of 199231 on the last trading day. .