Intesa Sanpaolo S.p.A.
IITSFOTCFinancial Services● Active
$6.36
$-0.18(-2.75%)
Market Cap$110.8B
P/E Ratio—
52W High$7.42
52W Low$5.35
Intesa Sanpaolo S.p.A.（IITSF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
iitsf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.42
Dec 26, 2025
-14.3% from here
5-Year Low5Y
$1.59
Oct 12, 2022
+300.0% from low
IPO Priceadj.
$7.50
Jan 22, 2007
-15.2% since IPO
1 Year Ago
$5.70
Jun 9, 2025
+11.6% in 1Y
5 Years Ago
$2.99
Jun 8, 2021
+112.7% in 5Y
10 Years Ago
$2.55
Jun 8, 2016
+149.4% in 10Y
Historical Price Data · IITSF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 1K | +0.00% |
| Jun 5, 2026 | $6.63 | $6.63 | $6.54 | $6.54 | $6.54 | 1K | -1.36% |
| Jun 4, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 1K | +0.00% |
| Jun 3, 2026 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 1K | +0.00% |
| Jun 2, 2026 | $6.71 | $6.72 | $6.71 | $6.72 | $6.72 | 3K | +0.15% |
| Jun 1, 2026 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 202K | +0.00% |
| May 29, 2026 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1K | +0.00% |
| May 28, 2026 | $6.53 | $6.80 | $6.53 | $6.80 | $6.80 | 29K | +4.13% |
| May 27, 2026 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 2K | +0.00% |
| May 26, 2026 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0K | +0.00% |
| May 22, 2026 | $6.56 | $6.65 | $6.45 | $6.57 | $6.57 | 41K | +0.15% |
| May 21, 2026 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0K | +0.00% |
| May 20, 2026 | $6.59 | $6.59 | $6.48 | $6.48 | $6.48 | 1K | -1.67% |
| May 19, 2026 | $6.49 | $6.49 | $6.48 | $6.48 | $6.48 | 613K | -0.15% |
| May 18, 2026 | $6.78 | $6.78 | $6.71 | $6.71 | $6.71 | 3K | -1.03% |
| May 15, 2026 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 1K | +0.00% |
| May 14, 2026 | $6.76 | $6.78 | $6.76 | $6.78 | $6.78 | 59K | +0.30% |
| May 13, 2026 | $6.75 | $6.81 | $6.75 | $6.81 | $6.81 | 5K | +0.89% |
| May 12, 2026 | $6.79 | $6.84 | $6.79 | $6.84 | $6.84 | 57K | +0.74% |
| May 11, 2026 | $6.90 | $6.91 | $6.79 | $6.91 | $6.91 | 7K | +0.14% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IITSF
Jan 1 → Dec 31 · 6 years2026-9.5%$7.19 → $6.50
-9.5%
2025+78.1%$3.98 → $7.09
+78.1%
2024+35.4%$2.94 → $3.98
+35.4%
2023+32.1%$2.24 → $2.96
+32.1%
2022-12.5%$2.56 → $2.24
-12.5%
2021-13.5%$2.96 → $2.56
-13.5%
Best Year2025 · +78.1%
Worst Year2021 · -13.5%
Positive Years3 / 6
Avg Annual Return+18.4%
6Y Total Return+119.8%
6Y CAGR~+14.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in IITSF?
If you invested $1,000 in IITSF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,494
Total Return+149.4%
CAGR~+9.6% / yr
Profit+$1,494
Based on Jun 8, 2016 · $2.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intesa Sanpaolo S.p.A.（IITSF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $6.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IITSF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IITSF 历史股价FMP 日线复权 OHLCV