Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	6.14	6.21	6.13	6.18	6.18	0.42%	137,656,400
Jun 18, 2026	6.13	6.17	6.07	6.15	6.15	0.69%	90,279,118
Jun 17, 2026	6.08	6.11	6.00	6.11	6.11	0.89%	84,456,147
Jun 16, 2026	5.92	6.06	5.91	6.06	6.06	2.91%	88,464,560
Jun 15, 2026	5.93	5.99	5.88	5.89	5.89	0.77%	64,560,792
Jun 12, 2026	5.72	5.84	5.70	5.84	5.84	4.30%	98,047,256
Jun 11, 2026	5.61	5.67	5.58	5.60	5.60	0.07%	50,567,270
Jun 10, 2026	5.69	5.70	5.52	5.60	5.60	-0.90%	77,268,084
Jun 9, 2026	5.63	5.77	5.62	5.65	5.65	0.91%	90,588,332
Jun 8, 2026	5.57	5.60	5.42	5.60	5.60	-1.37%	161,290,451
Jun 5, 2026	5.71	5.72	5.64	5.67	5.67	-0.30%	32,223,280
Jun 4, 2026	5.66	5.70	5.64	5.69	5.69	0.83%	32,294,490
Jun 3, 2026	5.72	5.73	5.64	5.64	5.64	-1.86%	40,652,440
Jun 2, 2026	5.74	5.79	5.72	5.75	5.75	0.98%	28,510,182