Intesa Sanpaolo S.p.A. (BIT:ISP)
Italy · Delayed Price · Currency is EUR 4.966
-0.112 (-2.21%)
At close: Mar 20, 2026
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.10 | 5.19 | 4.97 | 4.97 | 4.97 | -2.21% | 149,743,400 |
| Mar 19, 2026 | 5.11 | 5.13 | 4.99 | 5.08 | 5.08 | -2.61% | 85,180,283 |
| Mar 18, 2026 | 5.22 | 5.29 | 5.17 | 5.21 | 5.21 | 0.83% | 50,898,950 |
| Mar 17, 2026 | 5.11 | 5.22 | 5.08 | 5.17 | 5.17 | 1.09% | 40,220,080 |
| Mar 16, 2026 | 5.10 | 5.18 | 5.05 | 5.12 | 5.12 | -0.56% | 41,592,860 |
| Mar 13, 2026 | 5.14 | 5.23 | 5.08 | 5.14 | 5.14 | -1.36% | 41,144,770 |
| Mar 12, 2026 | 5.27 | 5.29 | 5.13 | 5.22 | 5.22 | -1.99% | 52,424,210 |
| Mar 11, 2026 | 5.30 | 5.37 | 5.27 | 5.32 | 5.32 | -0.78% | 55,687,840 |
| Mar 10, 2026 | 5.31 | 5.42 | 5.29 | 5.36 | 5.36 | 3.04% | 75,648,298 |
| Mar 9, 2026 | 5.02 | 5.21 | 4.97 | 5.21 | 5.21 | 0.02% | 93,282,566 |
| Mar 6, 2026 | 5.34 | 5.37 | 5.12 | 5.20 | 5.20 | -2.09% | 86,625,940 |
| Mar 5, 2026 | 5.39 | 5.47 | 5.29 | 5.32 | 5.32 | -1.97% | 62,394,680 |
| Mar 4, 2026 | 5.32 | 5.47 | 5.23 | 5.42 | 5.42 | 1.82% | 83,964,883 |
| Mar 3, 2026 | 5.53 | 5.53 | 5.26 | 5.33 | 5.33 | -5.00% | 120,378,400 |
| Mar 2, 2026 | 5.55 | 5.67 | 5.55 | 5.61 | 5.61 | -3.94% | 89,331,569 |
| Feb 27, 2026 | 5.88 | 5.92 | 5.79 | 5.84 | 5.84 | -0.85% | 78,089,694 |
| Feb 26, 2026 | 5.83 | 5.89 | 5.81 | 5.89 | 5.89 | 1.26% | 49,600,359 |
| Feb 25, 2026 | 5.82 | 5.84 | 5.78 | 5.81 | 5.81 | 0.89% | 39,471,230 |
| Feb 24, 2026 | 5.80 | 5.81 | 5.70 | 5.76 | 5.76 | -1.74% | 56,302,980 |
| Feb 23, 2026 | 5.90 | 5.93 | 5.83 | 5.86 | 5.86 | -0.14% | 42,128,670 |
| Feb 20, 2026 | 5.76 | 5.88 | 5.74 | 5.87 | 5.87 | 2.14% | 47,684,510 |
| Feb 19, 2026 | 5.82 | 5.84 | 5.71 | 5.75 | 5.75 | -1.54% | 37,497,950 |
| Feb 18, 2026 | 5.76 | 5.84 | 5.75 | 5.84 | 5.84 | 1.99% | 40,967,630 |
| Feb 17, 2026 | 5.61 | 5.73 | 5.60 | 5.72 | 5.72 | 1.27% | 39,084,380 |
| Feb 16, 2026 | 5.71 | 5.76 | 5.65 | 5.65 | 5.65 | -0.79% | 43,923,000 |
| Feb 13, 2026 | 5.84 | 5.88 | 5.65 | 5.70 | 5.70 | -2.58% | 82,763,900 |
| Feb 12, 2026 | 5.90 | 5.98 | 5.84 | 5.85 | 5.85 | -0.70% | 45,465,600 |
| Feb 11, 2026 | 6.02 | 6.04 | 5.86 | 5.89 | 5.89 | -2.63% | 66,211,600 |
| Feb 10, 2026 | 6.05 | 6.06 | 6.00 | 6.05 | 6.05 | -0.02% | 42,758,440 |
| Feb 9, 2026 | 6.00 | 6.06 | 5.97 | 6.05 | 6.05 | 1.39% | 46,798,930 |
| Feb 6, 2026 | 5.91 | 5.99 | 5.87 | 5.97 | 5.97 | 1.12% | 47,822,590 |
| Feb 5, 2026 | 6.14 | 6.15 | 5.87 | 5.90 | 5.90 | -3.72% | 84,880,310 |
| Feb 4, 2026 | 6.13 | 6.16 | 6.07 | 6.13 | 6.13 | 0.92% | 73,579,690 |
| Feb 3, 2026 | 6.03 | 6.12 | 6.01 | 6.07 | 6.07 | 1.56% | 74,455,000 |
| Feb 2, 2026 | 5.91 | 6.02 | 5.83 | 5.98 | 5.98 | 0.22% | 79,595,140 |
| Jan 30, 2026 | 5.88 | 5.97 | 5.87 | 5.97 | 5.97 | 2.16% | 58,301,850 |
| Jan 29, 2026 | 5.91 | 5.92 | 5.84 | 5.84 | 5.84 | -0.51% | 44,981,200 |
| Jan 28, 2026 | 5.97 | 5.97 | 5.85 | 5.87 | 5.87 | -1.43% | 44,054,150 |
| Jan 27, 2026 | 5.90 | 5.97 | 5.88 | 5.96 | 5.96 | 1.52% | 41,950,710 |
| Jan 26, 2026 | 5.78 | 5.87 | 5.77 | 5.87 | 5.87 | 1.33% | 36,501,060 |
| Jan 23, 2026 | 5.84 | 5.84 | 5.75 | 5.79 | 5.79 | -0.96% | 41,148,630 |
| Jan 22, 2026 | 5.82 | 5.85 | 5.76 | 5.85 | 5.85 | 1.12% | 58,294,000 |
| Jan 21, 2026 | 5.76 | 5.80 | 5.68 | 5.78 | 5.78 | 0.43% | 51,556,680 |
| Jan 20, 2026 | 5.85 | 5.86 | 5.74 | 5.76 | 5.76 | -2.44% | 57,180,120 |
| Jan 19, 2026 | 5.86 | 5.91 | 5.81 | 5.90 | 5.90 | -0.69% | 40,909,860 |
| Jan 16, 2026 | 6.00 | 6.00 | 5.92 | 5.94 | 5.94 | -1.07% | 41,418,730 |
| Jan 15, 2026 | 6.00 | 6.03 | 5.96 | 6.00 | 6.00 | 0.52% | 41,696,320 |
| Jan 14, 2026 | 5.99 | 6.01 | 5.96 | 5.97 | 5.97 | -0.28% | 39,913,470 |
| Jan 13, 2026 | 6.01 | 6.02 | 5.98 | 5.99 | 5.99 | -0.02% | 31,221,770 |
| Jan 12, 2026 | 5.90 | 5.99 | 5.89 | 5.99 | 5.99 | 1.05% | 30,195,570 |