Intesa Sanpaolo S.p.A. (FRA:IES)
Germany · Delayed Price · Currency is EUR 5.92
+0.02 (0.42%)
At close: Jan 9, 2026
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | 0.42% | 16,915 |
| Jan 8, 2026 | 5.91 | 5.91 | 5.89 | 5.90 | 5.90 | -0.46% | 7,666 |
| Jan 7, 2026 | 5.97 | 6.00 | 5.85 | 5.92 | 5.92 | -0.90% | 54,116 |
| Jan 6, 2026 | 6.07 | 6.07 | 5.98 | 5.98 | 5.98 | -1.17% | 5,619 |
| Jan 5, 2026 | 5.92 | 6.05 | 5.92 | 6.05 | 6.05 | 1.66% | 2,884 |
| Jan 2, 2026 | 5.94 | 5.95 | 5.89 | 5.95 | 5.95 | 0.63% | 3,882 |
| Dec 30, 2025 | 5.83 | 5.91 | 5.83 | 5.91 | 5.91 | 1.25% | 175 |
| Dec 29, 2025 | 5.82 | 5.87 | 5.82 | 5.84 | 5.84 | - | 3,225 |
| Dec 23, 2025 | 5.88 | 5.89 | 5.84 | 5.84 | 5.84 | -0.73% | 1,683 |
| Dec 22, 2025 | 5.89 | 5.93 | 5.88 | 5.88 | 5.88 | -0.61% | 4,936 |
| Dec 19, 2025 | 5.90 | 5.92 | 5.87 | 5.92 | 5.92 | 0.49% | 1,970 |
| Dec 18, 2025 | 5.82 | 5.89 | 5.82 | 5.89 | 5.89 | 0.65% | 20,321 |
| Dec 17, 2025 | 5.79 | 5.85 | 5.79 | 5.85 | 5.85 | 1.14% | 9,829 |
| Dec 16, 2025 | 5.75 | 5.83 | 5.75 | 5.79 | 5.79 | -0.29% | 7,071 |
| Dec 15, 2025 | 5.66 | 5.80 | 5.66 | 5.80 | 5.80 | 2.13% | 14,269 |
| Dec 12, 2025 | 5.75 | 5.77 | 5.67 | 5.68 | 5.68 | -1.30% | 7,517 |
| Dec 11, 2025 | 5.63 | 5.76 | 5.62 | 5.76 | 5.76 | 1.52% | 20,697 |
| Dec 10, 2025 | 5.65 | 5.67 | 5.65 | 5.67 | 5.67 | 0.12% | 950 |
| Dec 9, 2025 | 5.59 | 5.67 | 5.59 | 5.66 | 5.66 | 1.32% | 6,218 |
| Dec 8, 2025 | 5.60 | 5.62 | 5.59 | 5.59 | 5.59 | -0.55% | 2,252 |
| Dec 5, 2025 | 5.62 | 5.65 | 5.62 | 5.62 | 5.62 | -0.07% | 1,774 |
| Dec 4, 2025 | 5.58 | 5.63 | 5.58 | 5.63 | 5.63 | 0.45% | 2,395 |
| Dec 3, 2025 | 5.62 | 5.64 | 5.60 | 5.60 | 5.60 | -0.20% | 3,021 |
| Dec 2, 2025 | 5.57 | 5.61 | 5.57 | 5.61 | 5.61 | 0.84% | 4,899 |
| Dec 1, 2025 | 5.61 | 5.61 | 5.53 | 5.56 | 5.56 | -0.02% | 4,232 |
| Nov 28, 2025 | 5.61 | 5.61 | 5.56 | 5.57 | 5.57 | -0.02% | 1,007 |
| Nov 27, 2025 | 5.54 | 5.59 | 5.54 | 5.57 | 5.57 | 0.51% | 1,148 |
| Nov 26, 2025 | 5.53 | 5.55 | 5.51 | 5.54 | 5.54 | 0.24% | 2,090 |
| Nov 25, 2025 | 5.44 | 5.53 | 5.40 | 5.53 | 5.53 | 1.13% | 16,425 |
| Nov 24, 2025 | 5.50 | 5.52 | 5.42 | 5.46 | 5.46 | -3.12% | 20,871 |
| Nov 21, 2025 | 5.56 | 5.64 | 5.56 | 5.64 | 5.45 | -0.67% | 18,412 |
| Nov 20, 2025 | 5.68 | 5.68 | 5.67 | 5.68 | 5.49 | 1.81% | 13,800 |
| Nov 19, 2025 | 5.55 | 5.58 | 5.50 | 5.58 | 5.39 | 0.43% | 3,149 |
| Nov 18, 2025 | 5.58 | 5.61 | 5.53 | 5.55 | 5.37 | -2.56% | 3,343 |
| Nov 17, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.51 | -1.79% | 4,730 |
| Nov 14, 2025 | 5.88 | 5.91 | 5.80 | 5.80 | 5.61 | -1.88% | 4,868 |
| Nov 13, 2025 | 5.98 | 6.00 | 5.91 | 5.91 | 5.72 | -0.42% | 9,321 |
| Nov 12, 2025 | 5.83 | 5.98 | 5.83 | 5.94 | 5.74 | 1.37% | 19,949 |
| Nov 11, 2025 | 5.78 | 5.86 | 5.78 | 5.86 | 5.66 | 1.45% | 10,486 |
| Nov 10, 2025 | 5.67 | 5.77 | 5.67 | 5.77 | 5.58 | 3.37% | 11,318 |
| Nov 7, 2025 | 5.55 | 5.61 | 5.53 | 5.59 | 5.40 | 0.52% | 9,091 |
| Nov 6, 2025 | 5.57 | 5.62 | 5.56 | 5.56 | 5.37 | -0.91% | 1,415 |
| Nov 5, 2025 | 5.54 | 5.61 | 5.54 | 5.61 | 5.42 | 0.97% | 57 |
| Nov 4, 2025 | 5.51 | 5.55 | 5.47 | 5.55 | 5.37 | -0.11% | 11,342 |
| Nov 3, 2025 | 5.62 | 5.63 | 5.54 | 5.56 | 5.38 | -0.16% | 13,516 |
| Oct 31, 2025 | 5.70 | 5.76 | 5.48 | 5.57 | 5.39 | -2.42% | 25,097 |
| Oct 30, 2025 | 5.66 | 5.71 | 5.65 | 5.71 | 5.52 | 0.92% | 21,039 |
| Oct 29, 2025 | 5.61 | 5.68 | 5.61 | 5.66 | 5.47 | 0.69% | 20,263 |
| Oct 28, 2025 | 5.49 | 5.62 | 5.49 | 5.62 | 5.43 | 0.77% | 9,766 |
| Oct 27, 2025 | 5.53 | 5.58 | 5.53 | 5.57 | 5.39 | 2.20% | 10,806 |