Intesa Sanpaolo S.p.A. (ETR:IES)
Germany · Delayed Price · Currency is EUR 6.01
+0.05 (0.77%)
Feb 2, 2026, 3:45 PM CET
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.91 | 5.96 | 5.90 | 5.96 | 5.96 | 2.04% | 37,464 |
| Jan 29, 2026 | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | -0.54% | 42,292 |
| Jan 28, 2026 | 5.95 | 5.95 | 5.85 | 5.88 | 5.88 | -1.29% | 16,003 |
| Jan 27, 2026 | 5.90 | 5.96 | 5.88 | 5.95 | 5.95 | 1.45% | 18,256 |
| Jan 26, 2026 | 5.78 | 5.87 | 5.78 | 5.87 | 5.87 | 1.43% | 8,911 |
| Jan 23, 2026 | 5.80 | 5.83 | 5.76 | 5.78 | 5.78 | -1.03% | 46,002 |
| Jan 22, 2026 | 5.83 | 5.85 | 5.77 | 5.84 | 5.84 | 1.07% | 397,766 |
| Jan 21, 2026 | 5.77 | 5.79 | 5.68 | 5.78 | 5.78 | 0.54% | 26,323 |
| Jan 20, 2026 | 5.84 | 5.84 | 5.75 | 5.75 | 5.75 | -2.48% | 49,904 |
| Jan 19, 2026 | 5.84 | 5.91 | 5.82 | 5.90 | 5.90 | -0.69% | 31,768 |
| Jan 16, 2026 | 5.99 | 6.00 | 5.93 | 5.94 | 5.94 | -1.00% | 18,585 |
| Jan 15, 2026 | 5.98 | 6.03 | 5.97 | 6.00 | 6.00 | 0.49% | 39,038 |
| Jan 14, 2026 | 6.00 | 6.01 | 5.97 | 5.97 | 5.97 | -0.33% | 13,511 |
| Jan 13, 2026 | 6.00 | 6.01 | 5.98 | 5.99 | 5.99 | -0.12% | 18,919 |
| Jan 12, 2026 | 5.91 | 6.00 | 5.90 | 6.00 | 6.00 | 1.01% | 42,275 |
| Jan 9, 2026 | 5.93 | 5.95 | 5.92 | 5.94 | 5.94 | -0.22% | 131,067 |
| Jan 8, 2026 | 5.89 | 5.95 | 5.89 | 5.95 | 5.95 | 0.64% | 18,504 |
| Jan 7, 2026 | 5.98 | 6.01 | 5.91 | 5.91 | 5.91 | -1.19% | 27,436 |
| Jan 6, 2026 | 6.07 | 6.09 | 5.98 | 5.98 | 5.98 | -1.06% | 22,377 |
| Jan 5, 2026 | 6.00 | 6.05 | 5.98 | 6.05 | 6.05 | 1.53% | 62,724 |
| Jan 2, 2026 | 5.92 | 5.96 | 5.89 | 5.96 | 5.96 | 0.32% | 76,614 |
| Dec 30, 2025 | 5.86 | 5.95 | 5.86 | 5.94 | 5.94 | 1.68% | 32,210 |
| Dec 29, 2025 | 5.89 | 5.89 | 5.84 | 5.84 | 5.84 | -0.55% | 18,358 |
| Dec 23, 2025 | 5.88 | 5.88 | 5.85 | 5.87 | 5.87 | -0.27% | 17,253 |
| Dec 22, 2025 | 5.92 | 5.94 | 5.88 | 5.89 | 5.89 | -0.41% | 43,810 |
| Dec 19, 2025 | 5.89 | 5.91 | 5.89 | 5.91 | 5.91 | 0.49% | 8,054 |
| Dec 18, 2025 | 5.82 | 5.89 | 5.82 | 5.88 | 5.88 | 0.81% | 20,943 |
| Dec 17, 2025 | 5.82 | 5.85 | 5.82 | 5.83 | 5.83 | 0.81% | 18,060 |
| Dec 16, 2025 | 5.79 | 5.84 | 5.78 | 5.79 | 5.79 | -0.10% | 21,887 |
| Dec 15, 2025 | 5.72 | 5.80 | 5.72 | 5.79 | 5.79 | 2.28% | 27,872 |
| Dec 12, 2025 | 5.77 | 5.79 | 5.66 | 5.66 | 5.66 | -1.15% | 26,528 |
| Dec 11, 2025 | 5.63 | 5.75 | 5.63 | 5.73 | 5.73 | 1.54% | 16,178 |
| Dec 10, 2025 | 5.64 | 5.65 | 5.62 | 5.64 | 5.64 | -0.53% | 9,177 |
| Dec 9, 2025 | 5.67 | 5.68 | 5.63 | 5.67 | 5.67 | 1.34% | 25,478 |
| Dec 8, 2025 | 5.61 | 5.62 | 5.59 | 5.60 | 5.60 | -0.25% | 61,402 |
| Dec 5, 2025 | 5.64 | 5.66 | 5.61 | 5.61 | 5.61 | 0.05% | 24,856 |
| Dec 4, 2025 | 5.58 | 5.61 | 5.55 | 5.61 | 5.61 | 0.34% | 6,786 |
| Dec 3, 2025 | 5.61 | 5.64 | 5.57 | 5.59 | 5.59 | -0.07% | 7,254 |
| Dec 2, 2025 | 5.60 | 5.62 | 5.57 | 5.59 | 5.59 | 0.38% | 20,441 |
| Dec 1, 2025 | 5.57 | 5.59 | 5.53 | 5.57 | 5.57 | -0.20% | 16,869 |
| Nov 28, 2025 | 5.57 | 5.60 | 5.55 | 5.58 | 5.58 | -0.21% | 25,041 |
| Nov 27, 2025 | 5.57 | 5.60 | 5.56 | 5.60 | 5.60 | 0.23% | 15,673 |
| Nov 26, 2025 | 5.53 | 5.59 | 5.50 | 5.58 | 5.58 | 1.69% | 19,119 |
| Nov 25, 2025 | 5.45 | 5.51 | 5.39 | 5.49 | 5.49 | 0.24% | 23,862 |
| Nov 24, 2025 | 5.49 | 5.53 | 5.41 | 5.48 | 5.48 | -2.18% | 64,755 |
| Nov 21, 2025 | 5.56 | 5.63 | 5.56 | 5.60 | 5.41 | -0.89% | 43,055 |
| Nov 20, 2025 | 5.68 | 5.70 | 5.62 | 5.65 | 5.46 | 1.11% | 30,827 |
| Nov 19, 2025 | 5.55 | 5.63 | 5.49 | 5.59 | 5.40 | 0.50% | 58,908 |
| Nov 18, 2025 | 5.63 | 5.65 | 5.54 | 5.56 | 5.37 | -2.97% | 51,715 |
| Nov 17, 2025 | 5.82 | 5.82 | 5.71 | 5.73 | 5.54 | -1.21% | 17,559 |