Intesa Sanpaolo S.p.A. (FRA:IES)
Germany · Delayed Price · Currency is EUR 5.76
+0.05 (0.88%)
Last updated: May 14, 2026, 10:29 AM CET
FRA:IES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 5.81 | 5.81 | 5.72 | 5.72 | - | -1.63% | 2,727 |
| May 12, 2026 | 5.80 | 5.82 | 5.75 | 5.82 | 5.82 | -0.46% | 17,392 |
| May 11, 2026 | 5.83 | 5.86 | 5.74 | 5.85 | 5.85 | -0.51% | 23,340 |
| May 8, 2026 | 5.88 | 5.90 | 5.79 | 5.88 | 5.88 | -0.86% | 12,701 |
| May 7, 2026 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | -0.89% | 6,783 |
| May 6, 2026 | 5.81 | 6.00 | 5.81 | 5.98 | 5.98 | 3.66% | 26,985 |
| May 5, 2026 | 5.64 | 5.80 | 5.64 | 5.77 | 5.77 | 2.63% | 8,403 |
| May 4, 2026 | 5.77 | 5.79 | 5.62 | 5.62 | 5.62 | -2.46% | 12,431 |
| Apr 30, 2026 | 5.69 | 5.77 | 5.63 | 5.76 | 5.76 | 0.73% | 6,527 |
| Apr 29, 2026 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | -0.92% | 4,222 |
| Apr 28, 2026 | 5.69 | 5.77 | 5.69 | 5.77 | 5.77 | 1.71% | 6,743 |
| Apr 27, 2026 | 5.66 | 5.71 | 5.63 | 5.68 | 5.68 | - | 16,451 |
| Apr 24, 2026 | 5.66 | 5.69 | 5.58 | 5.68 | 5.68 | 1.23% | 2,651 |
| Apr 23, 2026 | 5.70 | 5.70 | 5.60 | 5.61 | 5.61 | -2.18% | 4,429 |
| Apr 22, 2026 | 5.77 | 5.79 | 5.72 | 5.73 | 5.73 | -0.36% | 8,350 |
| Apr 21, 2026 | 5.81 | 5.85 | 5.75 | 5.75 | 5.75 | -1.00% | 6,668 |
| Apr 20, 2026 | 5.85 | 5.85 | 5.79 | 5.81 | 5.81 | -1.66% | 4,920 |
| Apr 17, 2026 | 5.78 | 5.93 | 5.75 | 5.91 | 5.91 | 2.71% | 9,631 |
| Apr 16, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.79% | 9,789 |
| Apr 15, 2026 | 5.81 | 5.81 | 5.76 | 5.80 | 5.80 | -0.10% | 8,277 |
| Apr 14, 2026 | 5.75 | 5.81 | 5.70 | 5.81 | 5.81 | 2.40% | 2,707 |
| Apr 13, 2026 | 5.58 | 5.67 | 5.58 | 5.67 | 5.67 | 0.35% | 14,552 |
| Apr 10, 2026 | 5.63 | 5.69 | 5.62 | 5.65 | 5.65 | -0.07% | 11,129 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.58 | 5.65 | 5.65 | 0.39% | 7,039 |
| Apr 8, 2026 | 5.71 | 5.80 | 5.63 | 5.63 | 5.63 | 4.30% | 19,106 |
| Apr 7, 2026 | 5.36 | 5.46 | 5.33 | 5.40 | 5.40 | 1.87% | 29,753 |
| Apr 2, 2026 | 5.31 | 5.33 | 5.23 | 5.30 | 5.30 | -1.67% | 11,037 |
| Apr 1, 2026 | 5.31 | 5.42 | 5.31 | 5.39 | 5.39 | 2.22% | 53,558 |
| Mar 31, 2026 | 5.14 | 5.27 | 5.11 | 5.27 | 5.27 | 3.57% | 31,578 |
| Mar 30, 2026 | 5.09 | 5.12 | 5.06 | 5.09 | 5.09 | 0.04% | 20,198 |
| Mar 27, 2026 | 5.15 | 5.15 | 5.05 | 5.09 | 5.09 | 0.79% | 6,189 |
| Mar 26, 2026 | 5.23 | 5.23 | 5.05 | 5.05 | 5.05 | -3.00% | 23,698 |
| Mar 25, 2026 | 5.20 | 5.21 | 5.15 | 5.21 | 5.21 | 2.54% | 20,972 |
| Mar 24, 2026 | 5.12 | 5.12 | 5.02 | 5.08 | 5.08 | -1.57% | 12,508 |
| Mar 23, 2026 | 4.84 | 5.19 | 4.80 | 5.16 | 5.16 | 5.57% | 35,835 |
| Mar 20, 2026 | 5.11 | 5.18 | 4.86 | 4.89 | 4.89 | -3.32% | 28,683 |
| Mar 19, 2026 | 5.18 | 5.18 | 5.00 | 5.05 | 5.05 | -2.81% | 83,660 |
| Mar 18, 2026 | 5.20 | 5.27 | 5.18 | 5.20 | 5.20 | 0.27% | 12,071 |
| Mar 17, 2026 | 5.11 | 5.21 | 5.11 | 5.19 | 5.19 | 1.69% | 6,461 |
| Mar 16, 2026 | 5.19 | 5.19 | 5.06 | 5.10 | 5.10 | -0.91% | 22,828 |
| Mar 13, 2026 | 5.15 | 5.22 | 5.11 | 5.15 | 5.15 | -0.04% | 14,226 |
| Mar 12, 2026 | 5.28 | 5.28 | 5.14 | 5.15 | 5.15 | -2.92% | 38,479 |
| Mar 11, 2026 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | -1.56% | 8,147 |
| Mar 10, 2026 | 5.35 | 5.41 | 5.30 | 5.39 | 5.39 | 3.76% | 39,573 |
| Mar 9, 2026 | 5.05 | 5.20 | 4.99 | 5.19 | 5.19 | -0.69% | 42,627 |
| Mar 6, 2026 | 5.35 | 5.36 | 5.12 | 5.23 | 5.23 | -1.34% | 54,449 |
| Mar 5, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | 39,410 |
| Mar 4, 2026 | 5.33 | 5.45 | 5.25 | 5.45 | 5.45 | 1.64% | 43,486 |
| Mar 3, 2026 | 5.55 | 5.55 | 5.26 | 5.36 | 5.36 | -4.93% | 24,174 |
| Mar 2, 2026 | 5.65 | 5.66 | 5.49 | 5.64 | 5.64 | -2.67% | 21,778 |