Intesa Sanpaolo S.p.A. (ETR:IES)
Germany · Delayed Price · Currency is EUR 5.71
0.00 (0.00%)
May 13, 2026, 5:35 PM CET
ETR:IES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 5.81 | 5.81 | 5.68 | 5.71 | 5.71 | -1.26% | 24,740 |
| May 12, 2026 | 5.76 | 5.79 | 5.74 | 5.78 | 5.78 | -1.25% | 32,539 |
| May 11, 2026 | 5.79 | 5.89 | 5.77 | 5.85 | 5.85 | 0.64% | 132,261 |
| May 8, 2026 | 5.89 | 5.95 | 5.78 | 5.82 | 5.82 | -1.96% | 70,112 |
| May 7, 2026 | 6.00 | 6.01 | 5.93 | 5.93 | 5.93 | -0.37% | 51,101 |
| May 6, 2026 | 5.89 | 6.01 | 5.88 | 5.96 | 5.96 | 3.31% | 54,602 |
| May 5, 2026 | 5.65 | 5.80 | 5.65 | 5.76 | 5.76 | 2.34% | 58,639 |
| May 4, 2026 | 5.77 | 5.78 | 5.63 | 5.63 | 5.63 | -2.48% | 28,872 |
| Apr 30, 2026 | 5.64 | 5.78 | 5.63 | 5.78 | 5.78 | 0.91% | 41,260 |
| Apr 29, 2026 | 5.77 | 5.77 | 5.70 | 5.72 | 5.72 | -1.05% | 16,319 |
| Apr 28, 2026 | 5.73 | 5.79 | 5.71 | 5.78 | 5.78 | 1.92% | 9,821 |
| Apr 27, 2026 | 5.67 | 5.71 | 5.66 | 5.68 | 5.68 | 0.39% | 17,306 |
| Apr 24, 2026 | 5.62 | 5.66 | 5.57 | 5.65 | 5.65 | -0.51% | 51,865 |
| Apr 23, 2026 | 5.67 | 5.71 | 5.63 | 5.68 | 5.68 | -0.85% | 20,893 |
| Apr 22, 2026 | 5.79 | 5.80 | 5.72 | 5.73 | 5.73 | -0.88% | 32,278 |
| Apr 21, 2026 | 5.82 | 5.85 | 5.78 | 5.78 | 5.78 | -0.36% | 31,410 |
| Apr 20, 2026 | 5.84 | 5.84 | 5.78 | 5.80 | 5.80 | -1.91% | 37,599 |
| Apr 17, 2026 | 5.75 | 5.93 | 5.75 | 5.92 | 5.92 | 2.96% | 54,146 |
| Apr 16, 2026 | 5.81 | 5.84 | 5.74 | 5.75 | 5.75 | -0.85% | 42,501 |
| Apr 15, 2026 | 5.77 | 5.80 | 5.75 | 5.80 | 5.80 | 0.59% | 33,884 |
| Apr 14, 2026 | 5.71 | 5.81 | 5.70 | 5.76 | 5.76 | 1.78% | 36,107 |
| Apr 13, 2026 | 5.58 | 5.67 | 5.58 | 5.66 | 5.66 | - | 59,391 |
| Apr 10, 2026 | 5.63 | 5.70 | 5.61 | 5.66 | 5.66 | 0.78% | 18,607 |
| Apr 9, 2026 | 5.61 | 5.62 | 5.56 | 5.62 | 5.62 | -0.34% | 21,954 |
| Apr 8, 2026 | 5.68 | 5.75 | 5.60 | 5.64 | 5.64 | 5.03% | 45,399 |
| Apr 7, 2026 | 5.38 | 5.46 | 5.33 | 5.37 | 5.37 | 0.77% | 51,591 |
| Apr 2, 2026 | 5.26 | 5.32 | 5.21 | 5.32 | 5.32 | -1.11% | 20,546 |
| Apr 1, 2026 | 5.35 | 5.40 | 5.32 | 5.38 | 5.38 | 4.40% | 113,729 |
| Mar 31, 2026 | 5.15 | 5.19 | 5.12 | 5.16 | 5.16 | 0.94% | 19,933 |
| Mar 30, 2026 | 5.06 | 5.12 | 5.06 | 5.11 | 5.11 | 0.18% | 45,639 |
| 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 |