Intesa Sanpaolo S.p.A. (ETR:IES)
Germany · Delayed Price · Currency is EUR 5.10
+0.03 (0.53%)
At close: Mar 27, 2026
ETR:IES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.11 | 5.14 | 5.06 | 5.10 | 5.10 | 0.53% | 20,506 |
| Mar 26, 2026 | 5.13 | 5.13 | 5.06 | 5.07 | 5.07 | -1.78% | 20,980 |
| Mar 25, 2026 | 5.19 | 5.21 | 5.15 | 5.17 | 5.17 | 1.77% | 132,726 |
| Mar 24, 2026 | 5.11 | 5.12 | 5.00 | 5.08 | 5.08 | -0.90% | 64,215 |
| Mar 23, 2026 | 4.88 | 5.17 | 4.83 | 5.12 | 5.12 | 3.04% | 107,110 |
| Mar 20, 2026 | 5.14 | 5.19 | 4.97 | 4.97 | 4.97 | -2.09% | 74,201 |
| Mar 19, 2026 | 5.12 | 5.12 | 4.98 | 5.08 | 5.08 | -2.48% | 93,263 |
| Mar 18, 2026 | 5.23 | 5.28 | 5.17 | 5.21 | 5.21 | 0.68% | 38,524 |
| Mar 17, 2026 | 5.11 | 5.22 | 5.09 | 5.17 | 5.17 | 1.11% | 16,921 |
| Mar 16, 2026 | 5.13 | 5.17 | 5.07 | 5.11 | 5.11 | -0.62% | 60,309 |
| Mar 13, 2026 | 5.12 | 5.22 | 5.10 | 5.15 | 5.15 | -1.30% | 75,236 |
| Mar 12, 2026 | 5.28 | 5.28 | 5.13 | 5.21 | 5.21 | -1.99% | 71,168 |
| Mar 11, 2026 | 5.30 | 5.37 | 5.28 | 5.32 | 5.32 | -0.91% | 440,295 |
| Mar 10, 2026 | 5.38 | 5.41 | 5.29 | 5.37 | 5.37 | 3.09% | 45,204 |
| Mar 9, 2026 | 5.01 | 5.21 | 4.98 | 5.21 | 5.21 | 0.10% | 145,578 |
| Mar 6, 2026 | 5.32 | 5.35 | 5.12 | 5.20 | 5.20 | -2.27% | 271,588 |
| Mar 5, 2026 | 5.34 | 5.46 | 5.30 | 5.32 | 5.32 | -1.92% | 452,343 |
| Mar 4, 2026 | 5.32 | 5.46 | 5.24 | 5.43 | 5.43 | 2.07% | 382,723 |
| Mar 3, 2026 | 5.49 | 5.49 | 5.26 | 5.32 | 5.32 | -5.19% | 159,907 |
| Mar 2, 2026 | 5.60 | 5.67 | 5.56 | 5.61 | 5.61 | -3.73% | 121,962 |
| Feb 27, 2026 | 5.88 | 5.91 | 5.80 | 5.83 | 5.83 | -0.90% | 20,926 |
| Feb 26, 2026 | 5.84 | 5.88 | 5.81 | 5.88 | 5.88 | 1.05% | 51,608 |
| Feb 25, 2026 | 5.82 | 5.83 | 5.78 | 5.82 | 5.82 | 0.92% | 12,930 |
| Feb 24, 2026 | 5.78 | 5.79 | 5.70 | 5.76 | 5.76 | -1.74% | 46,398 |
| Feb 23, 2026 | 5.87 | 5.92 | 5.83 | 5.87 | 5.87 | -0.09% | 47,516 |
| Feb 20, 2026 | 5.76 | 5.87 | 5.75 | 5.87 | 5.87 | 2.23% | 18,198 |
| Feb 19, 2026 | 5.80 | 5.83 | 5.71 | 5.74 | 5.74 | -1.51% | 23,309 |
| Feb 18, 2026 | 5.76 | 5.83 | 5.76 | 5.83 | 5.83 | 1.92% | 43,838 |
| Feb 17, 2026 | 5.62 | 5.73 | 5.62 | 5.72 | 5.72 | 1.10% | 42,134 |
| Feb 16, 2026 | 5.73 | 5.76 | 5.66 | 5.66 | 5.66 | -0.58% | 60,711 |
| Feb 13, 2026 | 5.85 | 5.88 | 5.65 | 5.69 | 5.69 | -2.83% | 61,066 |
| Feb 12, 2026 | 5.92 | 5.98 | 5.83 | 5.86 | 5.86 | -0.42% | 38,960 |
| Feb 11, 2026 | 6.03 | 6.03 | 5.88 | 5.88 | 5.88 | -2.65% | 88,288 |
| Feb 10, 2026 | 6.03 | 6.05 | 6.00 | 6.04 | 6.04 | -0.20% | 24,366 |
| Feb 9, 2026 | 6.01 | 6.06 | 5.96 | 6.06 | 6.06 | 1.54% | 33,474 |
| Feb 6, 2026 | 5.91 | 5.98 | 5.88 | 5.96 | 5.96 | 1.00% | 36,856 |
| Feb 5, 2026 | 6.14 | 6.15 | 5.87 | 5.90 | 5.90 | -3.70% | 201,551 |
| Feb 4, 2026 | 6.12 | 6.16 | 6.09 | 6.13 | 6.13 | 1.05% | 96,344 |
| Feb 3, 2026 | 6.05 | 6.12 | 6.03 | 6.07 | 6.07 | 1.35% | 69,256 |
| Feb 2, 2026 | 5.90 | 6.03 | 5.83 | 5.99 | 5.99 | 0.40% | 45,004 |
| 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 |