Intesa Sanpaolo S.p.A. (BIT:ISP)
Italy · Delayed Price · Currency is EUR 5.63
-0.07 (-1.18%)
May 21, 2026, 4:46 PM CET
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.67 | 5.69 | 5.55 | 5.59 | - | -1.81% | 24,097,342 |
| 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 | -2.49% | 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 |
| May 12, 2026 | 5.78 | 5.80 | 5.73 | 5.78 | 5.58 | -1.40% | 61,535,640 |
| May 11, 2026 | 5.78 | 5.89 | 5.76 | 5.86 | 5.66 | 0.77% | 54,313,540 |
| May 8, 2026 | 5.90 | 5.96 | 5.77 | 5.81 | 5.62 | -1.97% | 82,359,220 |
| May 7, 2026 | 6.00 | 6.01 | 5.93 | 5.93 | 5.73 | -0.32% | 54,038,160 |
| May 6, 2026 | 5.85 | 6.01 | 5.83 | 5.95 | 5.75 | 3.28% | 89,378,660 |
| May 5, 2026 | 5.61 | 5.81 | 5.61 | 5.76 | 5.57 | 2.40% | 45,583,770 |
| May 4, 2026 | 5.79 | 5.79 | 5.62 | 5.63 | 5.44 | -2.60% | 46,227,580 |
| Apr 30, 2026 | 5.64 | 5.78 | 5.61 | 5.78 | 5.58 | 0.93% | 51,778,230 |
| Apr 29, 2026 | 5.77 | 5.78 | 5.70 | 5.72 | 5.53 | -1.02% | 24,695,450 |
| Apr 28, 2026 | 5.68 | 5.78 | 5.68 | 5.78 | 5.59 | 1.94% | 39,569,690 |
| Apr 27, 2026 | 5.66 | 5.72 | 5.64 | 5.67 | 5.48 | 0.21% | 29,344,570 |
| Apr 24, 2026 | 5.61 | 5.66 | 5.57 | 5.66 | 5.47 | -0.33% | 42,723,020 |
| Apr 23, 2026 | 5.69 | 5.71 | 5.62 | 5.68 | 5.49 | -0.86% | 34,246,540 |
| Apr 22, 2026 | 5.77 | 5.80 | 5.71 | 5.73 | 5.54 | -0.90% | 31,861,930 |
| Apr 21, 2026 | 5.83 | 5.85 | 5.77 | 5.78 | 5.59 | -0.34% | 31,088,970 |
| Apr 20, 2026 | 5.83 | 5.85 | 5.78 | 5.80 | 5.61 | -2.09% | 53,706,280 |
| Apr 17, 2026 | 5.73 | 5.93 | 5.72 | 5.92 | 5.73 | 3.15% | 80,462,620 |
| Apr 16, 2026 | 5.81 | 5.83 | 5.73 | 5.74 | 5.55 | -0.86% | 47,126,880 |
| Apr 15, 2026 | 5.79 | 5.80 | 5.74 | 5.79 | 5.60 | 0.47% | 43,600,520 |
| Apr 14, 2026 | 5.72 | 5.81 | 5.69 | 5.77 | 5.57 | 1.93% | 62,962,470 |
| Apr 13, 2026 | 5.57 | 5.67 | 5.56 | 5.66 | 5.47 | -0.02% | 48,150,490 |
| Apr 10, 2026 | 5.64 | 5.70 | 5.59 | 5.66 | 5.47 | 0.80% | 55,129,460 |
| Apr 9, 2026 | 5.62 | 5.63 | 5.55 | 5.61 | 5.43 | -0.53% | 54,186,850 |
| Apr 8, 2026 | 5.69 | 5.75 | 5.59 | 5.64 | 5.46 | 5.07% | 117,914,200 |
| Apr 7, 2026 | 5.36 | 5.47 | 5.33 | 5.37 | 5.19 | 0.92% | 67,508,550 |
| Apr 2, 2026 | 5.27 | 5.33 | 5.21 | 5.32 | 5.14 | -1.24% | 52,158,860 |
| Apr 1, 2026 | 5.36 | 5.41 | 5.31 | 5.39 | 5.21 | 4.40% | 84,994,470 |
| Mar 31, 2026 | 5.12 | 5.19 | 5.09 | 5.16 | 4.99 | 1.12% | 60,568,780 |
| Mar 30, 2026 | 5.09 | 5.14 | 5.05 | 5.10 | 4.93 | 0.12% | 53,200,900 |
| Mar 27, 2026 | 5.13 | 5.14 | 5.05 | 5.10 | 4.93 | 0.47% | 59,864,480 |
| Mar 26, 2026 | 5.10 | 5.13 | 5.06 | 5.07 | 4.91 | -1.80% | 47,064,390 |
| Mar 25, 2026 | 5.18 | 5.22 | 5.13 | 5.17 | 5.00 | 1.61% | 54,795,090 |
| Mar 24, 2026 | 5.12 | 5.12 | 5.00 | 5.09 | 4.92 | -0.74% | 56,132,890 |
| Mar 23, 2026 | 4.87 | 5.30 | 4.81 | 5.12 | 4.95 | 3.16% | 112,580,100 |
| Mar 20, 2026 | 5.10 | 5.19 | 4.97 | 4.97 | 4.80 | -2.21% | 149,743,400 |
| Mar 19, 2026 | 5.11 | 5.13 | 4.99 | 5.08 | 4.91 | -2.61% | 85,180,280 |
| Mar 18, 2026 | 5.22 | 5.29 | 5.17 | 5.21 | 5.04 | 0.83% | 50,898,950 |
| Mar 17, 2026 | 5.11 | 5.22 | 5.08 | 5.17 | 5.00 | 1.09% | 40,220,080 |
| Mar 16, 2026 | 5.10 | 5.18 | 5.05 | 5.12 | 4.95 | -0.56% | 41,592,860 |
| Mar 13, 2026 | 5.14 | 5.23 | 5.08 | 5.14 | 4.97 | -1.36% | 41,144,770 |
| Mar 12, 2026 | 5.27 | 5.29 | 5.13 | 5.22 | 5.04 | -1.99% | 52,424,210 |
| Mar 11, 2026 | 5.30 | 5.37 | 5.27 | 5.32 | 5.14 | -0.78% | 55,687,840 |
| Mar 10, 2026 | 5.31 | 5.42 | 5.29 | 5.36 | 5.19 | 3.04% | 75,648,290 |