Intesa Sanpaolo S.p.A. (ETR:IES)
Germany · Delayed Price · Currency is EUR 5.58
+0.03 (0.50%)
Nov 4, 2025, 5:35 PM CET
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5.49 | 5.57 | 5.48 | 5.57 | 5.57 | 0.36% | 40,001 |
| Nov 3, 2025 | 5.55 | 5.63 | 5.55 | 5.55 | 5.55 | -0.36% | 33,528 |
| Oct 31, 2025 | 5.68 | 5.76 | 5.53 | 5.57 | 5.57 | -2.45% | 56,991 |
| Oct 30, 2025 | 5.70 | 5.71 | 5.63 | 5.71 | 5.71 | 0.53% | 41,819 |
| Oct 29, 2025 | 5.62 | 5.68 | 5.62 | 5.68 | 5.68 | 1.25% | 35,852 |
| Oct 28, 2025 | 5.57 | 5.61 | 5.56 | 5.61 | 5.61 | 0.72% | 36,844 |
| Oct 27, 2025 | 5.50 | 5.58 | 5.50 | 5.57 | 5.57 | 2.01% | 49,865 |
| Oct 24, 2025 | 5.47 | 5.47 | 5.42 | 5.46 | 5.46 | 0.18% | 88,642 |
| Oct 23, 2025 | 5.44 | 5.47 | 5.42 | 5.45 | 5.45 | -0.18% | 24,284 |
| Oct 22, 2025 | 5.48 | 5.48 | 5.42 | 5.46 | 5.46 | -0.55% | 8,639 |
| Oct 21, 2025 | 5.49 | 5.53 | 5.49 | 5.49 | 5.49 | 0.37% | 14,425 |
| Oct 20, 2025 | 5.43 | 5.50 | 5.43 | 5.47 | 5.47 | 2.24% | 52,658 |
| Oct 17, 2025 | 5.32 | 5.42 | 5.30 | 5.35 | 5.35 | -2.19% | 60,151 |
| Oct 16, 2025 | 5.43 | 5.47 | 5.38 | 5.47 | 5.47 | 1.48% | 18,514 |
| Oct 15, 2025 | 5.49 | 5.50 | 5.38 | 5.39 | 5.39 | -1.46% | 47,008 |
| Oct 14, 2025 | 5.37 | 5.47 | 5.35 | 5.47 | 5.47 | -0.18% | 33,433 |
| Oct 13, 2025 | 5.46 | 5.50 | 5.46 | 5.48 | 5.48 | 0.74% | 49,973 |
| Oct 10, 2025 | 5.54 | 5.56 | 5.44 | 5.44 | 5.44 | -1.27% | 74,369 |
| Oct 9, 2025 | 5.54 | 5.56 | 5.51 | 5.51 | 5.51 | -0.72% | 36,461 |
| Oct 8, 2025 | 5.54 | 5.56 | 5.52 | 5.55 | 5.55 | 0.73% | 23,634 |
| Oct 7, 2025 | 5.52 | 5.59 | 5.51 | 5.51 | 5.51 | -0.18% | 25,100 |
| Oct 6, 2025 | 5.58 | 5.61 | 5.50 | 5.52 | 5.52 | -1.60% | 103,714 |
| Oct 3, 2025 | 5.63 | 5.65 | 5.60 | 5.61 | 5.61 | 0.54% | 44,271 |
| Oct 2, 2025 | 5.71 | 5.72 | 5.58 | 5.58 | 5.58 | -1.93% | 313,392 |
| Oct 1, 2025 | 5.59 | 5.70 | 5.57 | 5.69 | 5.69 | 1.25% | 103,450 |
| Sep 30, 2025 | 5.54 | 5.62 | 5.53 | 5.62 | 5.62 | 1.08% | 12,469 |
| Sep 29, 2025 | 5.56 | 5.57 | 5.52 | 5.56 | 5.56 | - | 27,314 |
| Sep 26, 2025 | 5.49 | 5.56 | 5.47 | 5.56 | 5.56 | 2.39% | 34,642 |
| Sep 25, 2025 | 5.39 | 5.43 | 5.37 | 5.43 | 5.43 | 0.18% | 22,367 |
| Sep 24, 2025 | 5.40 | 5.44 | 5.39 | 5.42 | 5.42 | -0.37% | 27,022 |
| Sep 23, 2025 | 5.46 | 5.48 | 5.40 | 5.44 | 5.44 | -0.37% | 9,616 |
| Sep 22, 2025 | 5.44 | 5.47 | 5.41 | 5.46 | 5.46 | -0.18% | 22,916 |
| Sep 19, 2025 | 5.45 | 5.49 | 5.45 | 5.47 | 5.47 | 0.37% | 11,558 |
| Sep 18, 2025 | 5.46 | 5.47 | 5.39 | 5.45 | 5.45 | 0.55% | 21,213 |
| Sep 17, 2025 | 5.50 | 5.50 | 5.38 | 5.42 | 5.42 | -1.09% | 36,093 |
| Sep 16, 2025 | 5.57 | 5.57 | 5.48 | 5.48 | 5.48 | -2.32% | 29,792 |
| Sep 15, 2025 | 5.53 | 5.62 | 5.53 | 5.61 | 5.61 | 2.37% | 30,521 |
| Sep 12, 2025 | 5.49 | 5.49 | 5.44 | 5.48 | 5.48 | - | 21,833 |
| Sep 11, 2025 | 5.44 | 5.49 | 5.43 | 5.48 | 5.48 | 0.74% | 42,659 |
| Sep 10, 2025 | 5.44 | 5.45 | 5.39 | 5.44 | 5.44 | 0.18% | 75,238 |
| Sep 9, 2025 | 5.37 | 5.43 | 5.37 | 5.43 | 5.43 | 1.50% | 13,497 |
| Sep 8, 2025 | 5.32 | 5.35 | 5.32 | 5.35 | 5.35 | 1.13% | 14,831 |
| Sep 5, 2025 | 5.38 | 5.40 | 5.27 | 5.29 | 5.29 | -1.49% | 16,475 |
| Sep 4, 2025 | 5.32 | 5.37 | 5.31 | 5.37 | 5.37 | 0.94% | 22,388 |
| Sep 3, 2025 | 5.32 | 5.33 | 5.29 | 5.32 | 5.32 | 0.19% | 30,772 |
| Sep 2, 2025 | 5.40 | 5.40 | 5.29 | 5.31 | 5.31 | -1.67% | 41,588 |
| Sep 1, 2025 | 5.41 | 5.43 | 5.37 | 5.40 | 5.40 | 0.37% | 25,480 |
| Aug 29, 2025 | 5.38 | 5.39 | 5.34 | 5.38 | 5.38 | -0.37% | 36,774 |
| Aug 28, 2025 | 5.41 | 5.43 | 5.37 | 5.40 | 5.40 | 0.19% | 20,928 |
| Aug 27, 2025 | 5.54 | 5.54 | 5.37 | 5.39 | 5.39 | -2.53% | 73,818 |