Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	5.79	5.79	5.68	5.69	5.69	-1.95%	47,329,720
May 29, 2026	5.80	5.84	5.77	5.81	5.81	1.01%	101,778,400
May 28, 2026	5.74	5.80	5.72	5.75	5.75	-0.71%	31,618,804
May 27, 2026	5.76	5.83	5.74	5.79	5.79	1.44%	47,818,210
May 26, 2026	5.75	5.76	5.71	5.71	5.71	-0.56%	26,831,480
May 25, 2026	5.68	5.76	5.67	5.74	5.74	2.17%	34,205,010
May 22, 2026	5.65	5.67	5.59	5.62	5.62	0.39%	36,929,070
May 21, 2026	5.67	5.69	5.55	5.60	5.60	-1.70%	46,986,850
May 20, 2026	5.54	5.72	5.50	5.69	5.69	2.78%	48,652,360
May 19, 2026	5.62	5.65	5.54	5.54	5.54	-0.95%	38,466,130
May 18, 2026	5.50	5.59	5.47	5.59	5.59	0.85%	59,155,730
May 15, 2026	5.75	5.75	5.65	5.74	5.55	-1.56%	75,764,140
May 14, 2026	5.75	5.83	5.72	5.83	5.63	1.96%	34,362,410
May 13, 2026	5.82	5.84	5.66	5.71	5.52	-1.07%	69,204,930