Intesa Sanpaolo S.p.A. (FRA:IES)
Germany flag Germany · Delayed Price · Currency is EUR
5.44
+0.09 (1.63%)
Last updated: Oct 20, 2025, 11:54 AM CET

Intesa Sanpaolo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20255.455.465.415.455.45-0.31%9,664
Oct 22, 20255.415.475.415.475.47-0.56%2,548
Oct 21, 20255.435.515.435.505.500.59%1,060
Oct 20, 20255.435.495.435.475.471.73%17,096
Oct 17, 20255.425.425.305.385.38-1.01%107,090
Oct 16, 20255.375.455.375.435.430.69%7,808
Oct 15, 20255.505.505.375.395.39-1.71%8,294
Oct 14, 20255.415.495.355.495.490.09%1,408
Oct 13, 20255.355.485.355.485.480.90%14,460
Oct 10, 20255.585.585.415.435.43-1.42%8,208
Oct 9, 20255.575.575.515.515.51-0.51%5,282
Oct 8, 20255.545.555.545.545.540.25%4,055
Oct 7, 20255.545.585.505.535.53-0.27%9,886
Oct 6, 20255.675.705.505.545.54-1.69%9,543
Oct 3, 20255.585.645.585.645.640.09%3,652
Oct 2, 20255.725.725.575.635.63-1.16%10,215
Oct 1, 20255.615.705.585.705.701.44%50,212
Sep 30, 20255.535.625.535.625.621.01%5,343
Sep 29, 20255.615.615.545.565.560.04%2,508
Sep 26, 20255.435.565.435.565.562.57%1,600
Sep 25, 20255.405.425.395.425.42-0.22%31,564
Sep 24, 20255.445.455.415.435.43-0.48%23,196
Sep 23, 20255.435.475.435.465.460.31%1,796
Sep 22, 20255.475.475.415.445.44-0.66%4,442
Sep 19, 20255.445.505.445.485.480.75%8,058
Sep 18, 20255.425.465.395.435.430.33%6,424
Sep 17, 20255.505.505.395.425.42-2.08%2,048
Sep 16, 20255.625.625.535.535.53-1.50%2,004
Sep 15, 20255.505.635.505.625.622.46%34,373
Sep 12, 20255.495.495.445.485.480.16%6,722
Sep 11, 20255.435.485.435.475.470.42%23,866
Sep 10, 20255.445.455.395.455.450.28%19,700
Sep 9, 20255.365.435.365.435.430.74%26,955
Sep 8, 20255.335.395.315.395.391.62%10,600
Sep 5, 20255.415.415.275.315.31-1.17%17,327
Sep 4, 20255.315.375.315.375.371.21%3,337
Sep 3, 20255.335.335.315.315.31-0.39%4,413
Sep 2, 20255.395.395.305.335.33-0.95%4,925
Sep 1, 20255.405.435.385.385.380.35%5,146
Aug 29, 20255.385.385.345.365.36-0.43%4,162
Aug 28, 20255.375.435.375.385.380.22%6,800
Aug 27, 20255.525.525.375.375.37-3.40%37,333
Aug 26, 20255.605.625.505.565.56-1.37%58,948
Aug 25, 20255.665.685.645.645.64-0.49%4,282
Aug 22, 20255.605.665.605.665.660.73%1,313
Aug 21, 20255.575.625.555.625.621.32%8,287
Aug 20, 20255.575.625.555.555.55-0.98%14,954
Aug 19, 20255.515.615.515.615.610.86%25,144
Aug 18, 20255.565.565.475.565.56-1.31%8,557
Aug 15, 20255.545.645.525.635.631.51%15,613