Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	6.81	6.81	6.65	6.67	-	-2.07%	52,538,140
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
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