Intesa Sanpaolo S.p.A. (ETR:IES)
Germany · Delayed Price · Currency is EUR 6.25
-0.05 (-0.86%)
Nov 12, 2026, 5:36 PM CET
ETR:IES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.28 | 6.30 | 6.24 | 6.25 | 6.25 | -0.86% | 32,150 |
| Nov 11, 2026 | 6.42 | 6.42 | 6.26 | 6.31 | 6.31 | -1.30% | 74,008 |
| Nov 10, 2026 | 6.46 | 6.49 | 6.39 | 6.39 | 6.39 | 0.68% | 49,854 |
| Nov 9, 2026 | 6.21 | 6.35 | 6.20 | 6.35 | 6.35 | 2.94% | 68,636 |
| Nov 6, 2026 | 6.16 | 6.25 | 6.16 | 6.17 | 6.17 | -1.71% | 20,550 |
| Nov 5, 2026 | 6.35 | 6.38 | 6.21 | 6.27 | 6.27 | -0.11% | 81,717 |
| Nov 4, 2026 | 6.13 | 6.34 | 6.13 | 6.28 | 6.28 | 5.05% | 63,392 |
| Nov 3, 2026 | 5.88 | 6.04 | 5.88 | 5.98 | 5.98 | 0.30% | 48,492 |
| Nov 2, 2026 | 5.94 | 5.98 | 5.91 | 5.96 | 5.96 | 1.26% | 34,528 |
| Oct 30, 2026 | 5.92 | 5.93 | 5.86 | 5.89 | 5.89 | -1.37% | 15,353 |
| Oct 29, 2026 | 5.97 | 5.99 | 5.92 | 5.97 | 5.97 | -0.28% | 11,896 |
| Oct 28, 2026 | 6.01 | 6.02 | 5.96 | 5.99 | 5.99 | -0.55% | 26,564 |
| Oct 27, 2026 | 5.95 | 6.03 | 5.90 | 6.02 | 6.02 | 1.11% | 16,409 |
| Oct 26, 2026 | 5.92 | 5.99 | 5.90 | 5.95 | 5.95 | 1.66% | 32,855 |
| Oct 23, 2026 | 5.86 | 5.86 | 5.75 | 5.86 | 5.86 | 0.34% | 40,787 |
| Oct 22, 2026 | 5.97 | 5.97 | 5.83 | 5.84 | 5.84 | -3.79% | 26,534 |
| Oct 21, 2026 | 5.99 | 6.07 | 5.98 | 6.07 | 6.07 | 1.30% | 8,179 |
| Oct 20, 2026 | 6.00 | 6.03 | 5.88 | 5.99 | 5.99 | -0.40% | 16,249 |
| Oct 19, 2026 | 6.07 | 6.07 | 5.98 | 6.01 | 6.01 | -2.29% | 64,276 |
| Oct 16, 2026 | 6.14 | 6.18 | 6.13 | 6.15 | 6.15 | 0.85% | 6,036 |
| Oct 15, 2026 | 6.11 | 6.20 | 6.08 | 6.10 | 6.10 | -0.80% | 30,360 |
| Oct 14, 2026 | 6.18 | 6.20 | 6.12 | 6.15 | 6.15 | -0.66% | 11,961 |
| Oct 13, 2026 | 6.24 | 6.25 | 6.17 | 6.19 | 6.19 | 0.02% | 8,993 |
| Oct 12, 2026 | 6.20 | 6.21 | 6.17 | 6.19 | 6.19 | 1.09% | 22,069 |
| Oct 9, 2026 | 6.14 | 6.14 | 6.07 | 6.12 | 6.12 | 0.99% | 31,251 |
| Oct 8, 2026 | 6.08 | 6.14 | 6.06 | 6.06 | 6.06 | -3.05% | 64,414 |
| Oct 7, 2026 | 6.47 | 6.48 | 6.21 | 6.25 | 6.25 | -3.80% | 57,627 |
| Oct 6, 2026 | 6.49 | 6.55 | 6.48 | 6.50 | 6.50 | 1.25% | 22,927 |
| Oct 5, 2026 | 6.37 | 6.42 | 6.31 | 6.42 | 6.42 | 1.55% | 35,765 |
| Oct 2, 2026 | 6.39 | 6.43 | 6.27 | 6.32 | 6.32 | -0.97% | 36,475 |
| Oct 1, 2026 | 6.58 | 6.61 | 6.38 | 6.38 | 6.38 | -3.86% | 41,626 |
| Sep 30, 2026 | 6.80 | 6.80 | 6.64 | 6.64 | 6.64 | -1.64% | 13,335 |
| Sep 29, 2026 | 6.79 | 6.84 | 6.75 | 6.75 | 6.75 | -0.19% | 13,343 |
| Sep 28, 2026 | 6.74 | 6.81 | 6.74 | 6.76 | 6.76 | -0.27% | 10,028 |
| Sep 25, 2026 | 6.80 | 6.81 | 6.73 | 6.78 | 6.78 | 0.86% | 6,034 |
| Sep 24, 2026 | 6.70 | 6.76 | 6.69 | 6.72 | 6.72 | 0.12% | 12,882 |
| Sep 23, 2026 | 6.79 | 6.80 | 6.70 | 6.72 | 6.72 | -0.15% | 7,936 |
| Sep 22, 2026 | 6.75 | 6.81 | 6.73 | 6.73 | 6.73 | -0.78% | 8,991 |
| Sep 21, 2026 | 6.75 | 6.80 | 6.75 | 6.78 | 6.78 | 1.76% | 9,742 |
| Sep 18, 2026 | 6.78 | 6.79 | 6.66 | 6.66 | 6.66 | -2.26% | 15,175 |
| Sep 17, 2026 | 6.78 | 6.82 | 6.76 | 6.82 | 6.82 | 1.08% | 23,976 |
| Sep 16, 2026 | 6.75 | 6.76 | 6.71 | 6.74 | 6.74 | 0.67% | 29,920 |
| Sep 15, 2026 | 6.64 | 6.76 | 6.57 | 6.70 | 6.70 | -0.25% | 11,673 |
| Sep 14, 2026 | 6.79 | 6.82 | 6.66 | 6.72 | 6.72 | -1.73% | 14,033 |
| Sep 11, 2026 | 6.73 | 6.85 | 6.73 | 6.83 | 6.83 | 2.44% | 6,369 |
| Sep 10, 2026 | 6.70 | 6.72 | 6.62 | 6.67 | 6.67 | 0.11% | 7,835 |
| Sep 9, 2026 | 6.64 | 6.66 | 6.53 | 6.66 | 6.66 | -0.46% | 8,875 |
| Sep 8, 2026 | 6.74 | 6.74 | 6.65 | 6.69 | 6.69 | -0.61% | 8,069 |
| Sep 7, 2026 | 6.75 | 6.76 | 6.71 | 6.74 | 6.74 | -0.03% | 1,167 |
| Sep 4, 2026 | 6.69 | 6.74 | 6.68 | 6.74 | 6.74 | -0.10% | 7,797 |