Intesa Sanpaolo S.p.A. (FRA:IES)
Germany · Delayed Price · Currency is EUR 5.60
+0.04 (0.70%)
Last updated: Sep 30, 2025, 4:59 PM CET
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,032 |
| Sep 24, 2025 | 5.44 | 5.45 | 5.41 | 5.43 | 5.43 | -0.48% | 3,602 |
| 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 |
| Aug 14, 2025 | 5.41 | 5.55 | 5.41 | 5.55 | 5.55 | 2.61% | 16,748 |
| Aug 13, 2025 | 5.38 | 5.43 | 5.38 | 5.41 | 5.41 | 0.67% | 36,027 |
| Aug 12, 2025 | 5.34 | 5.37 | 5.34 | 5.37 | 5.37 | 1.05% | 2,210 |
| Aug 11, 2025 | 5.36 | 5.37 | 5.31 | 5.31 | 5.31 | 0.21% | 9,212 |
| Aug 8, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | 0.95% | 7,842 |
| Aug 7, 2025 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | 1.59% | 2,762 |
| Aug 6, 2025 | 5.16 | 5.18 | 5.16 | 5.17 | 5.17 | 0.37% | 21,563 |
| Aug 5, 2025 | 5.18 | 5.18 | 5.13 | 5.15 | 5.15 | -0.08% | 11,001 |
| Aug 4, 2025 | 5.08 | 5.17 | 5.06 | 5.16 | 5.16 | 2.91% | 2,699 |
| Aug 1, 2025 | 5.28 | 5.28 | 5.01 | 5.01 | 5.01 | -5.76% | 12,872 |
| Jul 31, 2025 | 5.45 | 5.47 | 5.30 | 5.32 | 5.32 | -1.79% | 6,761 |
| Jul 30, 2025 | 5.19 | 5.43 | 5.19 | 5.41 | 5.41 | 3.70% | 5,676 |
| Jul 29, 2025 | 5.09 | 5.22 | 5.09 | 5.22 | 5.22 | 2.76% | 19,451 |
| Jul 28, 2025 | 5.14 | 5.14 | 5.08 | 5.08 | 5.08 | 0.36% | 7,032 |
| Jul 25, 2025 | 5.06 | 5.06 | 5.05 | 5.06 | 5.06 | 0.60% | 4,214 |
| Jul 24, 2025 | 5.03 | 5.10 | 5.03 | 5.03 | 5.03 | -0.75% | 326 |
| Jul 23, 2025 | 4.97 | 5.07 | 4.97 | 5.07 | 5.07 | 2.94% | 20,941 |
| Jul 22, 2025 | 4.89 | 4.93 | 4.89 | 4.93 | 4.93 | 0.49% | 10,359 |