Intesa Sanpaolo S.p.A. (ETR:IES)
Germany · Delayed Price · Currency is EUR 5.53
-0.11 (-1.92%)
Aug 26, 2025, 5:35 PM CET
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 4.98 | 4.98 | 4.90 | 4.92 | 4.92 | -1.40% | 26,269 |
| Jul 10, 2025 | 5.09 | 5.09 | 4.99 | 4.99 | 4.99 | -1.58% | 35,431 |
| Jul 9, 2025 | 4.97 | 5.07 | 4.97 | 5.07 | 5.07 | 2.63% | 75,245 |
| Jul 8, 2025 | 4.94 | 4.96 | 4.91 | 4.94 | 4.94 | - | 43,975 |
| Jul 7, 2025 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 1.44% | 30,918 |
| Jul 4, 2025 | 4.93 | 4.93 | 4.86 | 4.87 | 4.87 | -1.02% | 19,411 |
| Jul 3, 2025 | 4.88 | 4.92 | 4.86 | 4.92 | 4.92 | 0.61% | 28,996 |
| Jul 2, 2025 | 4.89 | 4.89 | 4.83 | 4.89 | 4.89 | 1.03% | 12,160 |
| Jul 1, 2025 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -1.02% | 30,844 |
| Jun 30, 2025 | 4.89 | 4.89 | 4.84 | 4.89 | 4.89 | 0.20% | 9,248 |
| Jun 27, 2025 | 4.83 | 4.88 | 4.81 | 4.88 | 4.88 | 1.46% | 31,442 |
| Jun 26, 2025 | 4.84 | 4.84 | 4.80 | 4.81 | 4.81 | -0.41% | 3,748 |
| Jun 25, 2025 | 4.87 | 4.87 | 4.81 | 4.83 | 4.83 | -0.82% | 8,643 |
| Jun 24, 2025 | 4.86 | 4.88 | 4.84 | 4.87 | 4.87 | 2.31% | 43,152 |
| Jun 23, 2025 | 4.78 | 4.80 | 4.76 | 4.76 | 4.76 | -1.04% | 14,584 |
| Jun 20, 2025 | 4.81 | 4.84 | 4.80 | 4.81 | 4.81 | 1.26% | 32,512 |
| Jun 19, 2025 | 4.80 | 4.82 | 4.75 | 4.75 | 4.75 | -1.66% | 11,193 |
| Jun 18, 2025 | 4.82 | 4.84 | 4.80 | 4.83 | 4.83 | 0.42% | 11,947 |