Intesa Sanpaolo S.p.A. (FRA:IES)
Germany · Delayed Price · Currency is EUR 5.43
+0.07 (1.38%)
Last updated: Sep 9, 2025, 5:35 PM CET
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.37 | 5.43 | 5.37 | 5.43 | - | 1.38% | 13,497 |
| Sep 8, 2025 | 5.32 | 5.35 | 5.32 | 5.35 | - | 1.29% | 14,831 |
| Sep 5, 2025 | 5.38 | 5.40 | 5.27 | 5.29 | - | -1.51% | 16,475 |
| Sep 4, 2025 | 5.32 | 5.37 | 5.31 | 5.37 | - | 0.96% | 22,388 |
| Sep 3, 2025 | 5.32 | 5.33 | 5.29 | 5.32 | - | 0.09% | 30,772 |
| Sep 2, 2025 | 5.40 | 5.40 | 5.29 | 5.31 | - | -1.68% | 41,588 |
| Sep 1, 2025 | 5.41 | 5.43 | 5.37 | 5.40 | - | 0.43% | 25,480 |
| Aug 29, 2025 | 5.38 | 5.39 | 5.34 | 5.38 | - | -0.44% | 36,774 |
| Aug 28, 2025 | 5.41 | 5.43 | 5.37 | 5.40 | - | 0.19% | 20,928 |
| Aug 27, 2025 | 5.54 | 5.54 | 5.37 | 5.39 | - | -2.50% | 73,818 |
| Aug 26, 2025 | 5.54 | 5.56 | 5.48 | 5.53 | - | -1.92% | 32,734 |
| Aug 25, 2025 | 5.63 | 5.68 | 5.62 | 5.64 | - | -0.07% | 48,444 |
| Aug 22, 2025 | 5.59 | 5.67 | 5.59 | 5.64 | - | 0.61% | 79,140 |
| Aug 21, 2025 | 5.58 | 5.61 | 5.55 | 5.61 | - | 0.54% | 12,634 |
| Aug 20, 2025 | 5.59 | 5.61 | 5.56 | 5.58 | - | -0.52% | 24,807 |
| Aug 19, 2025 | 5.52 | 5.61 | 5.52 | 5.61 | - | 2.17% | 45,079 |
| Aug 18, 2025 | 5.51 | 5.52 | 5.45 | 5.49 | - | -1.81% | 41,647 |
| Aug 15, 2025 | 5.57 | 5.62 | 5.46 | 5.59 | - | 2.98% | 26,063 |
| Aug 14, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | - | - | 24,058 |
| Aug 13, 2025 | 5.37 | 5.43 | 5.37 | 5.43 | - | 1.55% | 44,478 |
| Aug 12, 2025 | 5.35 | 5.37 | 5.35 | 5.35 | - | 0.32% | 24,520 |
| Aug 11, 2025 | 5.36 | 5.36 | 5.30 | 5.33 | - | -0.21% | 46,941 |
| Aug 8, 2025 | 5.27 | 5.35 | 5.27 | 5.34 | - | 3.27% | 76,004 |
| Aug 7, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | - | - | 98,596 |
| Aug 6, 2025 | 5.16 | 5.19 | 5.16 | 5.17 | - | 0.66% | 15,403 |
| Aug 5, 2025 | 5.17 | 5.17 | 5.10 | 5.14 | - | -0.52% | 7,585 |
| Aug 4, 2025 | 5.07 | 5.18 | 5.07 | 5.16 | - | 3.20% | 39,122 |
| Aug 1, 2025 | 5.23 | 5.23 | 4.98 | 5.00 | - | -5.53% | 31,546 |
| Jul 31, 2025 | 5.44 | 5.44 | 5.30 | 5.30 | - | -2.38% | 24,090 |
| Jul 30, 2025 | 5.18 | 5.47 | 5.18 | 5.43 | - | 4.35% | 66,232 |
| Jul 29, 2025 | 5.12 | 5.22 | 5.12 | 5.20 | - | 2.24% | 24,685 |
| Jul 28, 2025 | 5.10 | 5.14 | 5.07 | 5.09 | - | 0.47% | 71,053 |
| Jul 25, 2025 | 5.05 | 5.07 | 5.04 | 5.06 | - | -0.10% | 16,575 |
| Jul 24, 2025 | 5.09 | 5.09 | 5.03 | 5.07 | - | 0.94% | 16,200 |
| Jul 23, 2025 | 4.97 | 5.03 | 4.96 | 5.02 | - | 1.99% | 28,582 |
| Jul 22, 2025 | 4.91 | 4.93 | 4.90 | 4.92 | - | -0.10% | 3,725 |
| Jul 21, 2025 | 4.91 | 4.93 | 4.89 | 4.93 | - | -0.22% | 19,134 |
| Jul 18, 2025 | 4.95 | 4.95 | 4.92 | 4.94 | - | 0.24% | 6,477 |
| Jul 17, 2025 | 4.90 | 4.93 | 4.85 | 4.93 | - | 1.09% | 16,549 |
| Jul 16, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | - | - | 27,469 |
| Jul 15, 2025 | 4.96 | 4.96 | 4.87 | 4.87 | - | -1.18% | 20,785 |
| Jul 14, 2025 | 4.87 | 4.94 | 4.87 | 4.93 | - | -1.18% | 18,617 |
| Jul 11, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | - | 26,269 |
| Jul 10, 2025 | 5.09 | 5.09 | 4.99 | 4.99 | - | -1.56% | 35,431 |
| Jul 9, 2025 | 4.97 | 5.07 | 4.97 | 5.07 | - | 2.53% | 75,245 |
| Jul 8, 2025 | 4.94 | 4.96 | 4.91 | 4.94 | - | 0.10% | 43,975 |
| Jul 7, 2025 | 4.88 | 4.94 | 4.88 | 4.94 | - | 1.44% | 30,918 |
| Jul 4, 2025 | 4.93 | 4.93 | 4.86 | 4.87 | - | -1.06% | 19,411 |
| Jul 3, 2025 | 4.88 | 4.92 | 4.86 | 4.92 | - | 0.65% | 28,996 |
| Jul 2, 2025 | 4.89 | 4.89 | 4.84 | 4.89 | - | 0.21% | 12,160 |