Intesa Sanpaolo S.p.A. (ETR:IES)
Germany · Delayed Price · Currency is EUR 5.89
-0.02 (-0.41%)
At close: Dec 22, 2025
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 5.88 | 5.91 | 5.78 | 5.80 | 5.61 | -3.11% | 25,654 |
| Nov 13, 2025 | 6.00 | 6.01 | 5.98 | 5.99 | 5.79 | 0.67% | 50,951 |
| Nov 12, 2025 | 5.91 | 5.99 | 5.91 | 5.95 | 5.75 | 1.69% | 80,249 |
| Nov 11, 2025 | 5.78 | 5.85 | 5.78 | 5.85 | 5.65 | 1.28% | 75,244 |
| Nov 10, 2025 | 5.67 | 5.78 | 5.66 | 5.77 | 5.58 | 3.52% | 29,874 |
| Nov 7, 2025 | 5.60 | 5.62 | 5.56 | 5.58 | 5.39 | -0.02% | 69,584 |
| Nov 6, 2025 | 5.61 | 5.64 | 5.57 | 5.58 | 5.39 | -0.62% | 124,199 |
| Nov 5, 2025 | 5.54 | 5.61 | 5.54 | 5.61 | 5.43 | 0.61% | 23,362 |
| Nov 4, 2025 | 5.49 | 5.58 | 5.48 | 5.58 | 5.39 | 0.50% | 40,030 |
| Nov 3, 2025 | 5.55 | 5.63 | 5.55 | 5.55 | 5.37 | -0.41% | 33,528 |
| Oct 31, 2025 | 5.68 | 5.76 | 5.53 | 5.57 | 5.39 | -2.31% | 56,991 |
| Oct 30, 2025 | 5.70 | 5.71 | 5.63 | 5.71 | 5.52 | 0.51% | 41,819 |
| Oct 29, 2025 | 5.62 | 5.68 | 5.62 | 5.68 | 5.49 | 1.18% | 35,852 |
| Oct 28, 2025 | 5.57 | 5.61 | 5.56 | 5.61 | 5.42 | 0.77% | 36,844 |
| Oct 27, 2025 | 5.50 | 5.58 | 5.50 | 5.57 | 5.38 | 2.02% | 49,865 |
| Oct 24, 2025 | 5.47 | 5.47 | 5.42 | 5.46 | 5.28 | 0.22% | 88,642 |
| Oct 23, 2025 | 5.44 | 5.47 | 5.42 | 5.45 | 5.26 | -0.22% | 24,284 |
| Oct 22, 2025 | 5.48 | 5.48 | 5.42 | 5.46 | 5.28 | -0.60% | 8,639 |
| Oct 21, 2025 | 5.49 | 5.53 | 5.49 | 5.49 | 5.31 | 0.40% | 14,425 |
| Oct 20, 2025 | 5.43 | 5.50 | 5.43 | 5.47 | 5.29 | 2.15% | 52,658 |
| Oct 17, 2025 | 5.32 | 5.42 | 5.30 | 5.35 | 5.18 | -2.21% | 60,151 |
| Oct 16, 2025 | 5.43 | 5.47 | 5.38 | 5.47 | 5.29 | 1.58% | 18,514 |
| Oct 15, 2025 | 5.49 | 5.50 | 5.38 | 5.39 | 5.21 | -1.43% | 47,008 |
| Oct 14, 2025 | 5.37 | 5.47 | 5.35 | 5.47 | 5.29 | -0.29% | 33,433 |