Intesa Sanpaolo S.p.A. (FRA:IES)
Germany · Delayed Price · Currency is EUR 5.96
-0.12 (-1.91%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:IES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.98 | 5.98 | 5.94 | 5.95 | - | -1.13% | 12,269 |
| Jun 25, 2026 | 6.07 | 6.07 | 6.02 | 6.02 | 6.02 | -0.55% | 2,568 |
| Jun 24, 2026 | 6.14 | 6.16 | 6.05 | 6.05 | 6.05 | -1.69% | 7,015 |
| Jun 23, 2026 | 6.18 | 6.19 | 6.15 | 6.15 | 6.15 | -1.16% | 8,238 |
| Jun 22, 2026 | 6.14 | 6.24 | 6.12 | 6.23 | 6.23 | 0.91% | 33,651 |
| Jun 19, 2026 | 6.13 | 6.21 | 6.13 | 6.17 | 6.17 | 0.05% | 41,865 |
| Jun 18, 2026 | 6.06 | 6.17 | 6.06 | 6.17 | 6.17 | 1.40% | 7,611 |
| Jun 17, 2026 | 6.04 | 6.11 | 6.04 | 6.08 | 6.08 | 0.65% | 10,069 |
| Jun 16, 2026 | 5.91 | 6.05 | 5.91 | 6.04 | 6.04 | 1.80% | 14,097 |
| Jun 15, 2026 | 5.95 | 5.98 | 5.90 | 5.94 | 5.94 | 1.61% | 12,340 |
| Jun 12, 2026 | 5.68 | 5.84 | 5.68 | 5.84 | 5.84 | 3.45% | 2,649 |
| Jun 11, 2026 | 5.56 | 5.66 | 5.56 | 5.65 | 5.65 | 1.27% | 3,855 |
| Jun 10, 2026 | 5.68 | 5.68 | 5.58 | 5.58 | 5.58 | -2.14% | 3,941 |
| Jun 9, 2026 | 5.58 | 5.76 | 5.58 | 5.70 | 5.70 | 1.86% | 3,368 |
| Jun 8, 2026 | 5.50 | 5.59 | 5.40 | 5.59 | 5.59 | -1.60% | 26,137 |
| Jun 5, 2026 | 5.68 | 5.71 | 5.67 | 5.69 | 5.69 | -0.04% | 2,234 |
| Jun 4, 2026 | 5.62 | 5.69 | 5.62 | 5.69 | 5.69 | 0.30% | 1,730 |
| Jun 3, 2026 | 5.72 | 5.72 | 5.65 | 5.67 | 5.67 | -1.00% | 3,599 |
| Jun 2, 2026 | 5.73 | 5.79 | 5.73 | 5.73 | 5.73 | 0.51% | 3,780 |
| Jun 1, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -2.01% | 9,798 |
| May 29, 2026 | 5.76 | 5.83 | 5.76 | 5.82 | 5.82 | 1.08% | 6,706 |
| May 28, 2026 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | -0.42% | 6,005 |
| May 27, 2026 | 5.71 | 5.81 | 5.71 | 5.78 | 5.78 | 0.73% | 11,980 |
| May 26, 2026 | 5.72 | 5.75 | 5.72 | 5.74 | 5.74 | -0.09% | 3,979 |
| May 25, 2026 | 5.71 | 5.74 | 5.70 | 5.74 | 5.74 | 2.14% | 6,909 |
| May 22, 2026 | 5.62 | 5.67 | 5.59 | 5.62 | 5.62 | -0.88% | 13,227 |
| May 21, 2026 | 5.63 | 5.67 | 5.59 | 5.67 | 5.67 | -0.21% | 5,189 |
| May 20, 2026 | 5.52 | 5.70 | 5.51 | 5.68 | 5.68 | 2.23% | 22,155 |
| May 19, 2026 | 5.61 | 5.62 | 5.56 | 5.56 | 5.56 | -0.70% | 11,988 |
| May 18, 2026 | 5.61 | 5.61 | 5.48 | 5.60 | 5.60 | 0.90% | 12,071 |
| May 15, 2026 | 5.74 | 5.74 | 5.67 | 5.74 | 5.55 | -1.21% | 11,463 |
| May 14, 2026 | 5.76 | 5.81 | 5.74 | 5.81 | 5.61 | 1.63% | 2,207 |
| May 13, 2026 | 5.83 | 5.84 | 5.68 | 5.71 | 5.52 | -1.80% | 8,625 |
| May 12, 2026 | 5.80 | 5.82 | 5.75 | 5.82 | 5.63 | -0.46% | 17,392 |
| May 11, 2026 | 5.83 | 5.86 | 5.74 | 5.85 | 5.65 | -0.51% | 23,340 |
| May 8, 2026 | 5.88 | 5.90 | 5.79 | 5.88 | 5.68 | -0.86% | 12,701 |
| May 7, 2026 | 6.00 | 6.00 | 5.93 | 5.93 | 5.73 | -0.89% | 6,783 |
| May 6, 2026 | 5.81 | 6.00 | 5.81 | 5.98 | 5.78 | 3.66% | 26,985 |
| May 5, 2026 | 5.64 | 5.80 | 5.64 | 5.77 | 5.58 | 2.63% | 8,403 |
| May 4, 2026 | 5.77 | 5.79 | 5.62 | 5.62 | 5.43 | -2.46% | 12,431 |
| Apr 30, 2026 | 5.69 | 5.77 | 5.63 | 5.76 | 5.57 | 0.73% | 6,527 |
| Apr 29, 2026 | 5.80 | 5.80 | 5.72 | 5.72 | 5.53 | -0.92% | 4,222 |
| Apr 28, 2026 | 5.69 | 5.77 | 5.69 | 5.77 | 5.58 | 1.71% | 6,743 |
| Apr 27, 2026 | 5.66 | 5.71 | 5.63 | 5.68 | 5.49 | - | 16,451 |
| Apr 24, 2026 | 5.66 | 5.69 | 5.58 | 5.68 | 5.49 | 1.23% | 2,651 |
| Apr 23, 2026 | 5.70 | 5.70 | 5.60 | 5.61 | 5.42 | -2.18% | 4,429 |
| Apr 22, 2026 | 5.77 | 5.79 | 5.72 | 5.73 | 5.54 | -0.36% | 8,350 |
| Apr 21, 2026 | 5.81 | 5.85 | 5.75 | 5.75 | 5.56 | -1.00% | 6,668 |
| Apr 20, 2026 | 5.85 | 5.85 | 5.79 | 5.81 | 5.62 | -1.66% | 4,920 |
| Apr 17, 2026 | 5.78 | 5.93 | 5.75 | 5.91 | 5.71 | 2.71% | 9,631 |