Intesa Sanpaolo S.p.A. (ETR:IES)
Germany · Delayed Price · Currency is EUR 5.47
+0.02 (0.40%)
Sep 19, 2025, 5:35 PM CET
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.56% | 30,521 |
| Sep 12, 2025 | 5.49 | 5.49 | 5.44 | 5.47 | 5.47 | -0.18% | 21,833 |
| Sep 11, 2025 | 5.43 | 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 |
| Aug 26, 2025 | 5.54 | 5.56 | 5.48 | 5.53 | 5.53 | -1.95% | 32,734 |
| Aug 25, 2025 | 5.63 | 5.68 | 5.62 | 5.64 | 5.64 | - | 48,444 |
| Aug 22, 2025 | 5.59 | 5.67 | 5.59 | 5.64 | 5.64 | 0.53% | 79,140 |
| Aug 21, 2025 | 5.58 | 5.61 | 5.55 | 5.61 | 5.61 | 0.54% | 12,634 |
| Aug 20, 2025 | 5.59 | 5.61 | 5.56 | 5.58 | 5.58 | -0.53% | 24,807 |
| Aug 19, 2025 | 5.52 | 5.61 | 5.52 | 5.61 | 5.61 | 2.19% | 45,079 |
| Aug 18, 2025 | 5.51 | 5.52 | 5.45 | 5.49 | 5.49 | -1.79% | 41,647 |
| Aug 15, 2025 | 5.57 | 5.62 | 5.46 | 5.59 | 5.59 | 1.45% | 26,063 |
| Aug 14, 2025 | 5.44 | 5.51 | 5.44 | 5.51 | 5.51 | 1.47% | 24,058 |
| Aug 13, 2025 | 5.37 | 5.43 | 5.37 | 5.43 | 5.43 | 1.50% | 44,478 |
| Aug 12, 2025 | 5.35 | 5.37 | 5.35 | 5.35 | 5.35 | 0.38% | 24,520 |
| Aug 11, 2025 | 5.36 | 5.36 | 5.30 | 5.33 | 5.33 | -0.19% | 46,941 |
| Aug 8, 2025 | 5.27 | 5.35 | 5.27 | 5.34 | 5.34 | 1.71% | 76,004 |
| Aug 7, 2025 | 5.19 | 5.25 | 5.19 | 5.25 | 5.25 | 1.55% | 98,596 |
| Aug 6, 2025 | 5.16 | 5.19 | 5.16 | 5.17 | 5.17 | 0.58% | 15,403 |
| Aug 5, 2025 | 5.17 | 5.17 | 5.10 | 5.14 | 5.14 | -0.39% | 7,585 |
| Aug 4, 2025 | 5.07 | 5.18 | 5.07 | 5.16 | 5.16 | 3.20% | 39,122 |
| Aug 1, 2025 | 5.23 | 5.23 | 4.98 | 5.00 | 5.00 | -5.66% | 31,546 |
| Jul 31, 2025 | 5.44 | 5.44 | 5.30 | 5.30 | 5.30 | -2.39% | 24,090 |
| Jul 30, 2025 | 5.18 | 5.47 | 5.18 | 5.43 | 5.43 | 4.42% | 66,232 |
| Jul 29, 2025 | 5.12 | 5.22 | 5.12 | 5.20 | 5.20 | 2.16% | 24,685 |
| Jul 28, 2025 | 5.10 | 5.14 | 5.07 | 5.09 | 5.09 | 0.59% | 71,053 |
| Jul 25, 2025 | 5.05 | 5.07 | 5.04 | 5.06 | 5.06 | -0.20% | 16,575 |
| Jul 24, 2025 | 5.09 | 5.09 | 5.03 | 5.07 | 5.07 | 1.00% | 16,200 |
| Jul 23, 2025 | 4.97 | 5.03 | 4.96 | 5.02 | 5.02 | 2.03% | 28,582 |
| Jul 22, 2025 | 4.91 | 4.93 | 4.90 | 4.92 | 4.92 | -0.20% | 3,725 |
| Jul 21, 2025 | 4.91 | 4.93 | 4.89 | 4.93 | 4.93 | -0.20% | 19,134 |
| Jul 18, 2025 | 4.95 | 4.95 | 4.92 | 4.94 | 4.94 | 0.41% | 6,477 |
| Jul 17, 2025 | 4.90 | 4.92 | 4.85 | 4.92 | 4.92 | 0.61% | 16,549 |
| Jul 16, 2025 | 4.89 | 4.93 | 4.88 | 4.89 | 4.89 | 0.41% | 27,469 |
| Jul 15, 2025 | 4.96 | 4.96 | 4.87 | 4.87 | 4.87 | -1.22% | 20,785 |
| Jul 14, 2025 | 4.87 | 4.94 | 4.87 | 4.93 | 4.93 | 0.20% | 18,617 |