Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	5.93	5.95	5.86	5.89	5.89	-1.24%	41,442,269
Oct 29, 2026	5.97	6.00	5.90	5.96	5.96	-0.45%	34,783,252
Oct 28, 2026	6.04	6.05	5.96	5.99	5.99	-0.53%	28,370,299
Oct 27, 2026	5.92	6.03	5.90	6.02	6.02	1.04%	37,081,984
Oct 26, 2026	5.89	5.99	5.88	5.96	5.96	1.71%	44,412,101
Oct 23, 2026	5.87	5.88	5.74	5.86	5.86	0.36%	49,061,712
Oct 22, 2026	6.00	6.01	5.83	5.84	5.84	-3.81%	58,121,258
Oct 21, 2026	6.02	6.08	5.96	6.07	6.07	1.28%	29,419,609
Oct 20, 2026	5.99	6.04	5.87	5.99	5.99	-0.37%	51,948,135
Oct 19, 2026	6.07	6.08	5.98	6.02	6.02	-2.16%	45,574,062
Oct 16, 2026	6.14	6.20	6.11	6.15	6.15	0.94%	31,477,786
Oct 15, 2026	6.10	6.20	6.07	6.09	6.09	-1.04%	46,857,765
Oct 14, 2026	6.20	6.21	6.11	6.16	6.16	-0.65%	37,143,402
Oct 13, 2026	6.22	6.25	6.17	6.20	6.20	0.18%	28,008,698
Oct 12, 2026	6.18	6.22	6.16	6.18	6.18	1.11%	28,871,131
Oct 9, 2026	6.13	6.15	6.07	6.12	6.12	0.92%	50,749,171
Oct 8, 2026	6.14	6.15	6.05	6.06	6.06	-2.95%	73,200,531
Oct 7, 2026	6.45	6.48	6.21	6.24	6.24	-4.04%	63,997,144
Oct 6, 2026	6.43	6.55	6.42	6.51	6.51	1.26%	49,816,195
Oct 5, 2026	6.33	6.43	6.29	6.43	6.43	1.55%	64,193,851
Oct 2, 2026	6.39	6.44	6.26	6.33	6.33	-0.78%	93,962,729
Oct 1, 2026	6.57	6.62	6.38	6.38	6.38	-4.02%	85,374,311
Sep 30, 2026	6.77	6.80	6.65	6.65	6.65	-1.60%	61,343,327
Sep 29, 2026	6.77	6.84	6.75	6.75	6.75	-0.13%	38,179,916
Sep 28, 2026	6.81	6.81	6.73	6.76	6.76	-0.38%	31,691,868
Sep 25, 2026	6.81	6.83	6.73	6.79	6.79	0.95%	36,407,370
Sep 24, 2026	6.67	6.77	6.67	6.72	6.72	0.25%	31,049,314
Sep 23, 2026	6.76	6.81	6.69	6.71	6.71	-0.37%	33,489,211
Sep 22, 2026	6.78	6.82	6.72	6.73	6.73	-0.71%	37,787,216
Sep 21, 2026	6.73	6.80	6.72	6.78	6.78	1.68%	32,145,197
Sep 18, 2026	6.81	6.81	6.65	6.67	6.67	-2.14%	109,298,917
Sep 17, 2026	6.79	6.83	6.75	6.81	6.81	1.13%	37,219,330
Sep 16, 2026	6.73	6.77	6.70	6.74	6.74	0.60%	32,216,417
Sep 15, 2026	6.67	6.76	6.56	6.70	6.70	-0.19%	35,917,210
Sep 14, 2026	6.81	6.83	6.66	6.71	6.71	-1.77%	43,037,761
Sep 11, 2026	6.71	6.83	6.71	6.83	6.83	2.55%	37,493,386
Sep 10, 2026	6.68	6.73	6.62	6.66	6.66	0.09%	30,027,894
Sep 9, 2026	6.62	6.66	6.52	6.66	6.66	-0.46%	51,573,218
Sep 8, 2026	6.73	6.74	6.65	6.69	6.69	-0.70%	31,936,898
Sep 7, 2026	6.72	6.76	6.71	6.73	6.73	-0.03%	26,497,406
Sep 4, 2026	6.72	6.75	6.68	6.74	6.74	-0.03%	22,202,366
Sep 3, 2026	6.68	6.74	6.64	6.74	6.74	1.28%	30,132,639
Sep 2, 2026	6.66	6.70	6.63	6.65	6.65	-0.22%	48,423,850
Sep 1, 2026	6.77	6.79	6.64	6.67	6.67	-1.78%	59,382,052
Aug 31, 2026	6.79	6.84	6.77	6.79	6.79	0.13%	56,835,755
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