Intesa Sanpaolo S.p.A. (ETR:IES)
Germany · Delayed Price · Currency is EUR 5.69
-0.06 (-1.03%)
Jun 3, 2026, 3:40 PM CET
ETR:IES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.75 | 5.79 | 5.72 | 5.75 | 5.75 | 0.81% | 30,477 |
| Jun 1, 2026 | 5.79 | 5.79 | 5.68 | 5.70 | 5.70 | -1.74% | 23,521 |
| May 29, 2026 | 5.80 | 5.83 | 5.78 | 5.80 | 5.80 | 0.80% | 49,552 |
| May 28, 2026 | 5.73 | 5.78 | 5.71 | 5.76 | 5.76 | -0.67% | 13,831 |
| May 27, 2026 | 5.76 | 5.82 | 5.75 | 5.80 | 5.80 | 1.52% | 57,521 |
| May 26, 2026 | 5.74 | 5.75 | 5.71 | 5.71 | 5.71 | -0.57% | 28,813 |
| May 25, 2026 | 5.70 | 5.75 | 5.69 | 5.74 | 5.74 | 2.10% | 24,305 |
| May 22, 2026 | 5.62 | 5.66 | 5.60 | 5.62 | 5.62 | 0.46% | 31,385 |
| May 21, 2026 | 5.66 | 5.68 | 5.56 | 5.60 | 5.60 | -1.74% | 34,707 |
| May 20, 2026 | 5.53 | 5.70 | 5.50 | 5.70 | 5.70 | 2.76% | 21,105 |
| May 19, 2026 | 5.60 | 5.63 | 5.54 | 5.54 | 5.54 | 0.58% | 85,951 |
| May 18, 2026 | 5.50 | 5.59 | 5.48 | 5.51 | 5.51 | -0.61% | 134,518 |
| May 15, 2026 | 5.74 | 5.74 | 5.65 | 5.74 | 5.55 | -1.49% | 38,176 |
| May 14, 2026 | 5.76 | 5.82 | 5.74 | 5.82 | 5.63 | 2.00% | 24,167 |
| May 13, 2026 | 5.81 | 5.81 | 5.68 | 5.71 | 5.52 | -1.26% | 24,740 |
| May 12, 2026 | 5.76 | 5.79 | 5.74 | 5.78 | 5.59 | -1.25% | 32,539 |
| May 11, 2026 | 5.79 | 5.89 | 5.77 | 5.85 | 5.66 | 0.64% | 132,261 |
| May 8, 2026 | 5.89 | 5.95 | 5.78 | 5.82 | 5.62 | -1.96% | 70,112 |
| May 7, 2026 | 6.00 | 6.01 | 5.93 | 5.93 | 5.74 | -0.37% | 51,101 |
| May 6, 2026 | 5.89 | 6.01 | 5.88 | 5.96 | 5.76 | 3.31% | 54,602 |
| May 5, 2026 | 5.65 | 5.80 | 5.65 | 5.76 | 5.57 | 2.34% | 58,639 |
| May 4, 2026 | 5.77 | 5.78 | 5.63 | 5.63 | 5.45 | -2.48% | 28,872 |
| Apr 30, 2026 | 5.64 | 5.78 | 5.63 | 5.78 | 5.58 | 0.91% | 41,260 |
| Apr 29, 2026 | 5.77 | 5.77 | 5.70 | 5.72 | 5.53 | -1.05% | 16,319 |
| Apr 28, 2026 | 5.73 | 5.79 | 5.71 | 5.78 | 5.59 | 1.92% | 9,821 |
| Apr 27, 2026 | 5.67 | 5.71 | 5.66 | 5.68 | 5.49 | 0.39% | 17,306 |
| Apr 24, 2026 | 5.62 | 5.66 | 5.57 | 5.65 | 5.47 | -0.51% | 51,865 |
| Apr 23, 2026 | 5.67 | 5.71 | 5.63 | 5.68 | 5.49 | -0.86% | 20,893 |
| Apr 22, 2026 | 5.79 | 5.80 | 5.72 | 5.73 | 5.54 | -0.88% | 32,278 |
| Apr 21, 2026 | 5.82 | 5.85 | 5.78 | 5.78 | 5.59 | -0.36% | 31,410 |
| Apr 20, 2026 | 5.84 | 5.84 | 5.78 | 5.80 | 5.61 | -1.91% | 37,599 |
| Apr 17, 2026 | 5.75 | 5.93 | 5.75 | 5.92 | 5.72 | 2.96% | 54,146 |
| Apr 16, 2026 | 5.81 | 5.84 | 5.74 | 5.75 | 5.56 | -0.85% | 42,501 |
| Apr 15, 2026 | 5.77 | 5.80 | 5.75 | 5.80 | 5.60 | 0.59% | 33,884 |
| Apr 14, 2026 | 5.71 | 5.81 | 5.70 | 5.76 | 5.57 | 1.78% | 36,107 |
| Apr 13, 2026 | 5.58 | 5.67 | 5.58 | 5.66 | 5.47 | - | 59,391 |
| Apr 10, 2026 | 5.63 | 5.70 | 5.61 | 5.66 | 5.47 | 0.78% | 18,607 |
| Apr 9, 2026 | 5.61 | 5.62 | 5.56 | 5.62 | 5.43 | -0.34% | 21,954 |
| Apr 8, 2026 | 5.68 | 5.75 | 5.60 | 5.64 | 5.45 | 5.03% | 45,399 |
| Apr 7, 2026 | 5.38 | 5.46 | 5.33 | 5.37 | 5.19 | 0.77% | 51,591 |
| Apr 2, 2026 | 5.26 | 5.32 | 5.21 | 5.32 | 5.15 | -1.11% | 20,546 |
| Apr 1, 2026 | 5.35 | 5.40 | 5.32 | 5.38 | 5.21 | 4.40% | 113,729 |
| Mar 31, 2026 | 5.15 | 5.19 | 5.12 | 5.16 | 4.99 | 0.94% | 19,933 |
| Mar 30, 2026 | 5.06 | 5.12 | 5.06 | 5.11 | 4.94 | 0.18% | 45,639 |
| Mar 27, 2026 | 5.11 | 5.14 | 5.06 | 5.10 | 4.93 | 0.53% | 20,506 |
| Mar 26, 2026 | 5.13 | 5.13 | 5.06 | 5.07 | 4.90 | -1.78% | 20,980 |
| Mar 25, 2026 | 5.19 | 5.21 | 5.15 | 5.17 | 4.99 | 1.77% | 132,726 |
| Mar 24, 2026 | 5.11 | 5.12 | 5.00 | 5.08 | 4.91 | -0.90% | 64,215 |
| Mar 23, 2026 | 4.88 | 5.17 | 4.83 | 5.12 | 4.95 | 3.04% | 107,110 |
| Mar 20, 2026 | 5.14 | 5.19 | 4.97 | 4.97 | 4.81 | -2.09% | 74,201 |