Intesa Sanpaolo S.p.A. (BIT:ISP)
Italy · Delayed Price · Currency is EUR 5.97
+0.07 (1.12%)
At close: Feb 6, 2026
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.91 | 5.99 | 5.87 | 5.97 | 5.97 | 1.12% | 47,822,594 |
| 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% | 73,579,693 |
| Feb 3, 2026 | 6.03 | 6.12 | 6.01 | 6.07 | 6.07 | 1.56% | 74,455,006 |
| Feb 2, 2026 | 5.91 | 6.02 | 5.83 | 5.98 | 5.98 | 0.22% | 79,595,147 |
| Jan 30, 2026 | 5.88 | 5.97 | 5.87 | 5.97 | 5.97 | 2.16% | 58,301,857 |
| Jan 29, 2026 | 5.91 | 5.92 | 5.84 | 5.84 | 5.84 | -0.51% | 44,981,204 |
| 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% | 41,950,712 |
| 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% | 41,148,631 |
| Jan 22, 2026 | 5.82 | 5.85 | 5.76 | 5.85 | 5.85 | 1.12% | 58,294,009 |
| Jan 21, 2026 | 5.76 | 5.80 | 5.68 | 5.78 | 5.78 | 0.43% | 51,556,684 |
| Jan 20, 2026 | 5.85 | 5.86 | 5.74 | 5.76 | 5.76 | -2.44% | 57,180,124 |
| 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% | 41,418,738 |
| 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% | 31,221,773 |
| Jan 12, 2026 | 5.90 | 5.99 | 5.89 | 5.99 | 5.99 | 1.05% | 30,195,570 |
| Jan 9, 2026 | 5.96 | 5.96 | 5.91 | 5.93 | 5.93 | -0.27% | 30,952,165 |
| Jan 8, 2026 | 5.88 | 5.95 | 5.87 | 5.95 | 5.95 | 0.64% | 28,925,794 |
| Jan 7, 2026 | 6.01 | 6.01 | 5.91 | 5.91 | 5.91 | -1.20% | 43,023,360 |
| Jan 6, 2026 | 6.04 | 6.10 | 5.98 | 5.98 | 5.98 | -1.01% | 41,480,050 |
| Jan 5, 2026 | 5.99 | 6.05 | 5.98 | 6.04 | 6.04 | 1.41% | 57,604,290 |
| Jan 2, 2026 | 5.92 | 5.96 | 5.88 | 5.96 | 5.96 | 0.59% | 47,317,535 |
| Dec 30, 2025 | 5.84 | 5.95 | 5.84 | 5.92 | 5.92 | 1.42% | 43,852,580 |
| Dec 29, 2025 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | -0.56% | 33,548,528 |
| Dec 23, 2025 | 5.88 | 5.90 | 5.84 | 5.87 | 5.87 | -0.19% | 27,864,844 |
| Dec 22, 2025 | 5.91 | 5.95 | 5.88 | 5.88 | 5.88 | -0.54% | 29,506,030 |
| Dec 19, 2025 | 5.89 | 5.91 | 5.86 | 5.91 | 5.91 | 0.51% | 119,242,121 |
| Dec 18, 2025 | 5.85 | 5.88 | 5.81 | 5.88 | 5.88 | 0.93% | 56,224,223 |
| Dec 17, 2025 | 5.82 | 5.86 | 5.81 | 5.83 | 5.83 | 0.81% | 38,579,130 |
| Dec 16, 2025 | 5.77 | 5.84 | 5.77 | 5.78 | 5.78 | -0.10% | 53,909,830 |
| Dec 15, 2025 | 5.70 | 5.80 | 5.70 | 5.79 | 5.79 | 2.12% | 53,994,970 |
| Dec 12, 2025 | 5.76 | 5.79 | 5.66 | 5.67 | 5.67 | -0.96% | 38,897,980 |
| Dec 11, 2025 | 5.64 | 5.75 | 5.62 | 5.72 | 5.72 | 1.60% | 49,602,372 |
| Dec 10, 2025 | 5.65 | 5.66 | 5.61 | 5.63 | 5.63 | -0.65% | 39,058,029 |
| Dec 9, 2025 | 5.64 | 5.68 | 5.63 | 5.67 | 5.67 | 0.85% | 34,882,372 |
| Dec 8, 2025 | 5.62 | 5.62 | 5.59 | 5.62 | 5.62 | 0.18% | 27,799,110 |
| Dec 5, 2025 | 5.67 | 5.67 | 5.61 | 5.61 | 5.61 | -0.09% | 34,541,132 |
| Dec 4, 2025 | 5.61 | 5.62 | 5.55 | 5.62 | 5.62 | 0.64% | 39,336,980 |
| Dec 3, 2025 | 5.61 | 5.65 | 5.57 | 5.58 | 5.58 | -0.34% | 35,220,792 |
| Dec 2, 2025 | 5.60 | 5.62 | 5.56 | 5.60 | 5.60 | 0.47% | 39,963,773 |
| Dec 1, 2025 | 5.59 | 5.59 | 5.52 | 5.58 | 5.58 | -0.20% | 36,832,510 |
| Nov 28, 2025 | 5.58 | 5.60 | 5.54 | 5.59 | 5.59 | 0.18% | 26,571,080 |
| Nov 27, 2025 | 5.59 | 5.61 | 5.56 | 5.58 | 5.58 | -0.14% | 25,302,560 |
| Nov 26, 2025 | 5.53 | 5.59 | 5.49 | 5.58 | 5.58 | 1.36% | 38,626,450 |
| Nov 25, 2025 | 5.45 | 5.53 | 5.38 | 5.51 | 5.51 | 1.18% | 46,451,370 |
| Nov 24, 2025 | 5.53 | 5.54 | 5.41 | 5.45 | 5.45 | -3.10% | 63,498,339 |