Intesa Sanpaolo S.p.A. (FRA:IES)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.45 | 5.46 | 5.41 | 5.45 | 5.45 | -0.31% | 9,664 |
| Oct 22, 2025 | 5.41 | 5.47 | 5.41 | 5.47 | 5.47 | -0.56% | 2,548 |
| Oct 21, 2025 | 5.43 | 5.51 | 5.43 | 5.50 | 5.50 | 0.59% | 1,060 |
| Oct 20, 2025 | 5.43 | 5.49 | 5.43 | 5.47 | 5.47 | 1.73% | 17,096 |
| Oct 17, 2025 | 5.42 | 5.42 | 5.30 | 5.38 | 5.38 | -1.01% | 107,090 |
| Oct 16, 2025 | 5.37 | 5.45 | 5.37 | 5.43 | 5.43 | 0.69% | 7,808 |
| Oct 15, 2025 | 5.50 | 5.50 | 5.37 | 5.39 | 5.39 | -1.71% | 8,294 |
| Oct 14, 2025 | 5.41 | 5.49 | 5.35 | 5.49 | 5.49 | 0.09% | 1,408 |
| Oct 13, 2025 | 5.35 | 5.48 | 5.35 | 5.48 | 5.48 | 0.90% | 14,460 |
| Oct 10, 2025 | 5.58 | 5.58 | 5.41 | 5.43 | 5.43 | -1.42% | 8,208 |
| Oct 9, 2025 | 5.57 | 5.57 | 5.51 | 5.51 | 5.51 | -0.51% | 5,282 |
| Oct 8, 2025 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | 0.25% | 4,055 |
| Oct 7, 2025 | 5.54 | 5.58 | 5.50 | 5.53 | 5.53 | -0.27% | 9,886 |
| Oct 6, 2025 | 5.67 | 5.70 | 5.50 | 5.54 | 5.54 | -1.69% | 9,543 |
| Oct 3, 2025 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | 0.09% | 3,652 |
| Oct 2, 2025 | 5.72 | 5.72 | 5.57 | 5.63 | 5.63 | -1.16% | 10,215 |
| Oct 1, 2025 | 5.61 | 5.70 | 5.58 | 5.70 | 5.70 | 1.44% | 50,212 |
| Sep 30, 2025 | 5.53 | 5.62 | 5.53 | 5.62 | 5.62 | 1.01% | 5,343 |
| Sep 29, 2025 | 5.61 | 5.61 | 5.54 | 5.56 | 5.56 | 0.04% | 2,508 |
| Sep 26, 2025 | 5.43 | 5.56 | 5.43 | 5.56 | 5.56 | 2.57% | 1,600 |
| Sep 25, 2025 | 5.40 | 5.42 | 5.39 | 5.42 | 5.42 | -0.22% | 31,564 |
| Sep 24, 2025 | 5.44 | 5.45 | 5.41 | 5.43 | 5.43 | -0.48% | 23,196 |
| Sep 23, 2025 | 5.43 | 5.47 | 5.43 | 5.46 | 5.46 | 0.31% | 1,796 |
| Sep 22, 2025 | 5.47 | 5.47 | 5.41 | 5.44 | 5.44 | -0.66% | 4,442 |
| Sep 19, 2025 | 5.44 | 5.50 | 5.44 | 5.48 | 5.48 | 0.75% | 8,058 |
| Sep 18, 2025 | 5.42 | 5.46 | 5.39 | 5.43 | 5.43 | 0.33% | 6,424 |
| Sep 17, 2025 | 5.50 | 5.50 | 5.39 | 5.42 | 5.42 | -2.08% | 2,048 |
| Sep 16, 2025 | 5.62 | 5.62 | 5.53 | 5.53 | 5.53 | -1.50% | 2,004 |
| Sep 15, 2025 | 5.50 | 5.63 | 5.50 | 5.62 | 5.62 | 2.46% | 34,373 |
| Sep 12, 2025 | 5.49 | 5.49 | 5.44 | 5.48 | 5.48 | 0.16% | 6,722 |
| Sep 11, 2025 | 5.43 | 5.48 | 5.43 | 5.47 | 5.47 | 0.42% | 23,866 |
| Sep 10, 2025 | 5.44 | 5.45 | 5.39 | 5.45 | 5.45 | 0.28% | 19,700 |
| Sep 9, 2025 | 5.36 | 5.43 | 5.36 | 5.43 | 5.43 | 0.74% | 26,955 |
| Sep 8, 2025 | 5.33 | 5.39 | 5.31 | 5.39 | 5.39 | 1.62% | 10,600 |
| Sep 5, 2025 | 5.41 | 5.41 | 5.27 | 5.31 | 5.31 | -1.17% | 17,327 |
| Sep 4, 2025 | 5.31 | 5.37 | 5.31 | 5.37 | 5.37 | 1.21% | 3,337 |
| Sep 3, 2025 | 5.33 | 5.33 | 5.31 | 5.31 | 5.31 | -0.39% | 4,413 |
| Sep 2, 2025 | 5.39 | 5.39 | 5.30 | 5.33 | 5.33 | -0.95% | 4,925 |
| Sep 1, 2025 | 5.40 | 5.43 | 5.38 | 5.38 | 5.38 | 0.35% | 5,146 |
| Aug 29, 2025 | 5.38 | 5.38 | 5.34 | 5.36 | 5.36 | -0.43% | 4,162 |
| Aug 28, 2025 | 5.37 | 5.43 | 5.37 | 5.38 | 5.38 | 0.22% | 6,800 |
| Aug 27, 2025 | 5.52 | 5.52 | 5.37 | 5.37 | 5.37 | -3.40% | 37,333 |
| Aug 26, 2025 | 5.60 | 5.62 | 5.50 | 5.56 | 5.56 | -1.37% | 58,948 |
| Aug 25, 2025 | 5.66 | 5.68 | 5.64 | 5.64 | 5.64 | -0.49% | 4,282 |
| Aug 22, 2025 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 0.73% | 1,313 |
| Aug 21, 2025 | 5.57 | 5.62 | 5.55 | 5.62 | 5.62 | 1.32% | 8,287 |
| Aug 20, 2025 | 5.57 | 5.62 | 5.55 | 5.55 | 5.55 | -0.98% | 14,954 |
| Aug 19, 2025 | 5.51 | 5.61 | 5.51 | 5.61 | 5.61 | 0.86% | 25,144 |
| Aug 18, 2025 | 5.56 | 5.56 | 5.47 | 5.56 | 5.56 | -1.31% | 8,557 |
| Aug 15, 2025 | 5.54 | 5.64 | 5.52 | 5.63 | 5.63 | 1.51% | 15,613 |