Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	6.81	6.84	6.78	6.78	6.78	0.58%	30,848,628
Aug 27, 2026	6.86	6.87	6.73	6.74	6.74	-1.75%	42,928,277
Aug 26, 2026	6.87	6.90	6.84	6.86	6.86	0.31%	28,382,189
Aug 25, 2026	6.86	6.91	6.82	6.84	6.84	0.31%	24,430,280
Aug 24, 2026	6.76	6.84	6.75	6.82	6.82	0.74%	24,556,801
Aug 21, 2026	6.83	6.86	6.75	6.77	6.77	-0.67%	48,139,155
Aug 20, 2026	6.81	6.86	6.80	6.82	6.82	0.41%	34,355,817
Aug 19, 2026	6.90	6.91	6.79	6.79	6.79	-1.37%	44,148,935
Aug 18, 2026	6.89	6.93	6.87	6.88	6.88	-0.06%	40,418,602
Aug 17, 2026	6.92	6.94	6.89	6.89	6.89	-0.46%	27,819,793
Aug 14, 2026	6.90	6.93	6.86	6.92	6.92	0.60%	33,089,061
Aug 13, 2026	6.89	6.93	6.86	6.88	6.88	0.31%	33,037,160
Aug 12, 2026	6.86	6.88	6.83	6.86	6.86	0.26%	39,073,160
Aug 11, 2026	6.85	6.87	6.81	6.84	6.84	-0.31%	31,600,935
Aug 10, 2026	6.83	6.86	6.79	6.86	6.86	0.50%	31,746,490
Aug 7, 2026	6.82	6.87	6.80	6.82	6.82	0.40%	47,424,690
Aug 6, 2026	6.79	6.86	6.79	6.80	6.80	0.47%	58,061,841
Aug 5, 2026	6.81	6.83	6.75	6.77	6.77	-0.34%	43,468,907
Aug 4, 2026	6.72	6.81	6.71	6.79	6.79	1.37%	59,298,300
Aug 3, 2026	6.60	6.70	6.58	6.70	6.70	2.40%	61,777,170
Jul 31, 2026	6.53	6.61	6.51	6.54	6.54	0.38%	60,338,869
Jul 30, 2026	6.45	6.51	6.40	6.51	6.51	0.93%	44,418,604
Jul 29, 2026	6.50	6.55	6.41	6.45	6.45	-0.40%	76,378,620
Jul 28, 2026	6.53	6.56	6.46	6.48	6.48	-0.37%	52,998,970
Jul 27, 2026	6.49	6.52	6.45	6.50	6.50	1.03%	47,766,274
Jul 24, 2026	6.30	6.44	6.29	6.44	6.44	2.50%	43,051,667
Jul 23, 2026	6.44	6.44	6.28	6.28	6.28	-2.64%	61,185,525
Jul 22, 2026	6.37	6.46	6.36	6.45	6.45	1.32%	47,202,810
Jul 21, 2026	6.35	6.39	6.33	6.37	6.37	0.41%	41,547,580
Jul 20, 2026	6.26	6.38	6.26	6.34	6.34	0.94%	51,678,290
Jul 17, 2026	6.33	6.37	6.22	6.28	6.28	-1.72%	68,796,760
Jul 16, 2026	6.37	6.39	6.33	6.39	6.39	0.82%	45,535,247
Jul 15, 2026	6.33	6.36	6.30	6.34	6.34	-0.09%	44,461,775
Jul 14, 2026	6.28	6.35	6.25	6.35	6.35	0.33%	45,951,065
Jul 13, 2026	6.22	6.35	6.22	6.33	6.33	1.05%	47,833,291
Jul 10, 2026	6.20	6.29	6.20	6.26	6.26	1.13%	47,234,780
Jul 9, 2026	6.14	6.20	6.14	6.19	6.19	1.78%	43,721,135
Jul 8, 2026	6.18	6.19	6.03	6.08	6.08	-2.33%	68,914,191
Jul 7, 2026	6.24	6.29	6.23	6.23	6.23	-0.18%	53,500,373
Jul 6, 2026	6.19	6.25	6.19	6.24	6.24	1.12%	46,837,570
Jul 3, 2026	6.13	6.17	6.12	6.17	6.17	0.75%	32,110,749
Jul 2, 2026	6.00	6.14	5.99	6.12	6.12	2.08%	59,369,870
Jul 1, 2026	5.96	6.00	5.92	6.00	6.00	0.12%	38,991,258
Jun 30, 2026	5.93	5.99	5.90	5.99	5.99	1.53%	56,263,220
Jun 29, 2026	5.97	5.98	5.89	5.90	5.90	-0.87%	44,420,040
Jun 26, 2026	5.99	6.00	5.90	5.95	5.95	-1.29%	51,494,539
Jun 25, 2026	6.10	6.11	6.00	6.03	6.03	-1.03%	59,515,060
Jun 24, 2026	6.13	6.15	6.08	6.09	6.09	-0.62%	40,627,685
Jun 23, 2026	6.19	6.23	6.11	6.13	6.13	-1.65%	55,597,440
Jun 22, 2026	6.17	6.23	6.12	6.23	6.23	0.91%	47,338,191