Intesa Sanpaolo S.p.A.
ISNPYOTCFinancial Services● Active
$38.71
$-0.42(-1.07%)
Market Cap$18.8B
P/E Ratio—
52W High$43.62
52W Low$32.84
Intesa Sanpaolo S.p.A.（ISNPY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
isnpy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.62
Feb 4, 2026
-11.3% from here
5-Year Low5Y
$9.36
Jul 14, 2022
+313.6% from low
IPO Priceadj.
$43.25
Jan 10, 2007
-10.5% since IPO
1 Year Ago
$34.35
Jun 9, 2025
+12.7% in 1Y
5 Years Ago
$17.99
Jun 8, 2021
+115.2% in 5Y
10 Years Ago
$15.17
Jun 8, 2016
+155.2% in 10Y
Historical Price Data · ISNPY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $38.45 | $38.80 | $38.32 | $38.73 | $38.73 | 14K | +0.73% |
| Jun 5, 2026 | $39.43 | $39.52 | $38.92 | $39.13 | $39.13 | 208K | -0.76% |
| Jun 4, 2026 | $39.68 | $39.89 | $39.55 | $39.84 | $39.84 | 276K | +0.40% |
| Jun 3, 2026 | $40.08 | $40.08 | $39.32 | $39.36 | $39.36 | 200K | -1.80% |
| Jun 2, 2026 | $40.48 | $40.48 | $40.06 | $40.27 | $40.27 | 194K | -0.52% |
| Jun 1, 2026 | $39.66 | $40.22 | $39.56 | $40.04 | $40.04 | 186K | +0.96% |
| May 29, 2026 | $41.01 | $41.01 | $40.42 | $40.42 | $40.42 | 183K | -1.44% |
| May 28, 2026 | $40.10 | $40.43 | $39.89 | $40.27 | $40.27 | 219K | +0.42% |
| May 27, 2026 | $40.72 | $40.74 | $40.34 | $40.54 | $40.54 | 209K | -0.44% |
| May 26, 2026 | $39.99 | $40.16 | $39.87 | $39.98 | $39.98 | 146K | -0.03% |
| May 22, 2026 | $39.42 | $39.50 | $38.87 | $39.20 | $39.20 | 213K | -0.56% |
| May 21, 2026 | $38.85 | $39.71 | $38.85 | $39.40 | $39.40 | 240K | +1.42% |
| May 20, 2026 | $38.77 | $39.97 | $38.58 | $39.95 | $39.95 | 190K | +3.04% |
| May 19, 2026 | $39.37 | $39.37 | $38.44 | $38.49 | $38.49 | 288K | -2.24% |
| May 18, 2026 | $40.25 | $40.85 | $40.10 | $40.84 | $40.84 | 182K | +1.47% |
| May 15, 2026 | $39.80 | $40.24 | $39.65 | $40.08 | $40.08 | 139K | +0.70% |
| May 14, 2026 | $40.56 | $41.05 | $40.39 | $40.74 | $40.74 | 405K | +0.44% |
| May 13, 2026 | $40.02 | $40.41 | $39.94 | $40.12 | $40.12 | 319K | +0.25% |
| May 12, 2026 | $40.68 | $41.04 | $40.45 | $40.95 | $40.95 | 486K | +0.66% |
| May 11, 2026 | $41.54 | $41.77 | $41.22 | $41.25 | $41.25 | 152K | -0.70% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ISNPY
Jan 1 → Dec 31 · 6 years2026-7.3%$41.76 → $38.73
-7.3%
2025+74.0%$23.91 → $41.61
+74.0%
2024+36.8%$17.65 → $24.15
+36.8%
2023+27.4%$13.77 → $17.54
+27.4%
2022-16.0%$15.91 → $13.36
-16.0%
2021-12.2%$17.80 → $15.63
-12.2%
Best Year2025 · +74.0%
Worst Year2022 · -16.0%
Positive Years3 / 6
Avg Annual Return+17.1%
6Y Total Return+117.6%
6Y CAGR~+13.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in ISNPY?
If you invested $1,000 in ISNPY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,552
Total Return+155.2%
CAGR~+9.8% / yr
Profit+$1,552
Based on Jun 8, 2016 · $15.17Split & 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.（ISNPY）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 $38.71。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
ISNPY 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。
ISNPY 历史股价FMP 日线复权 OHLCV