Intesa Sanpaolo S.p.A. (FRA:IES)
Germany · Delayed Price · Currency is EUR 6.27
+0.00 (0.05%)
At close: Nov 13, 2026
FRA:IES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.20 | 6.29 | 6.20 | 6.27 | 6.27 | 0.05% | 16,543 |
| Nov 12, 2026 | 6.36 | 6.36 | 6.26 | 6.27 | 6.27 | -0.70% | 5,593 |
| Nov 11, 2026 | 6.40 | 6.40 | 6.28 | 6.31 | 6.31 | -1.21% | 11,643 |
| Nov 10, 2026 | 6.42 | 6.49 | 6.39 | 6.39 | 6.39 | -0.50% | 21,475 |
| Nov 9, 2026 | 6.23 | 6.42 | 6.16 | 6.42 | 6.42 | 3.65% | 14,805 |
| Nov 6, 2026 | 6.15 | 6.25 | 6.14 | 6.19 | 6.19 | -1.13% | 1,418 |
| Nov 5, 2026 | 6.36 | 6.38 | 6.27 | 6.27 | 6.27 | -0.60% | 41,093 |
| Nov 4, 2026 | 5.99 | 6.34 | 5.99 | 6.30 | 6.30 | 4.63% | 32,061 |
| Nov 3, 2026 | 5.90 | 6.03 | 5.90 | 6.02 | 6.02 | 0.82% | 36,377 |
| Nov 2, 2026 | 5.95 | 5.98 | 5.93 | 5.98 | 5.98 | 1.01% | 31,204 |
| Oct 30, 2026 | 5.91 | 5.96 | 5.89 | 5.92 | 5.92 | -1.24% | 7,528 |
| Oct 29, 2026 | 6.05 | 6.05 | 5.91 | 5.99 | 5.99 | -0.45% | 5,001 |
| Oct 28, 2026 | 6.04 | 6.04 | 5.98 | 6.02 | 6.02 | -0.03% | 4,637 |
| Oct 27, 2026 | 5.92 | 6.02 | 5.91 | 6.02 | 6.02 | 0.30% | 6,899 |
| Oct 26, 2026 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | 2.37% | 56,653 |
| Oct 23, 2026 | 5.83 | 5.86 | 5.75 | 5.86 | 5.86 | - | 31,670 |
| Oct 22, 2026 | 5.97 | 5.97 | 5.83 | 5.86 | 5.86 | -3.24% | 101,276 |
| Oct 21, 2026 | 6.00 | 6.06 | 5.99 | 6.06 | 6.06 | 2.99% | 7,895 |
| Oct 20, 2026 | 5.97 | 5.97 | 5.88 | 5.88 | 5.88 | -2.21% | 6,791 |
| Oct 19, 2026 | 6.14 | 6.14 | 5.99 | 6.01 | 6.01 | -0.38% | 20,385 |
| Oct 16, 2026 | 6.12 | 6.19 | 6.04 | 6.04 | 6.04 | -1.63% | 9,022 |
| Oct 15, 2026 | 6.10 | 6.17 | 6.08 | 6.14 | 6.14 | 0.20% | 9,580 |
| Oct 14, 2026 | 6.21 | 6.21 | 6.13 | 6.13 | 6.13 | -0.84% | 1,453 |
| Oct 13, 2026 | 6.20 | 6.24 | 6.18 | 6.18 | 6.18 | 0.11% | 8,771 |
| Oct 12, 2026 | 6.15 | 6.19 | 6.15 | 6.17 | 6.17 | 0.70% | 11,473 |
| Oct 9, 2026 | 6.14 | 6.17 | 6.12 | 6.13 | 6.13 | -0.24% | 1,200 |
| Oct 8, 2026 | 6.21 | 6.21 | 6.05 | 6.14 | 6.14 | -1.88% | 19,787 |
| Oct 7, 2026 | 6.50 | 6.50 | 6.22 | 6.26 | 6.26 | -3.71% | 17,737 |
| Oct 6, 2026 | 6.45 | 6.53 | 6.45 | 6.50 | 6.50 | 0.84% | 9,230 |
| Oct 5, 2026 | 6.39 | 6.46 | 6.33 | 6.45 | 6.45 | 1.56% | 40,920 |
| Oct 2, 2026 | 6.41 | 6.43 | 6.29 | 6.35 | 6.35 | -0.64% | 9,286 |
| Oct 1, 2026 | 6.64 | 6.64 | 6.31 | 6.39 | 6.39 | -3.92% | 18,479 |
| Sep 30, 2026 | 6.76 | 6.81 | 6.65 | 6.65 | 6.65 | -1.42% | 383 |
| Sep 29, 2026 | 6.77 | 6.84 | 6.75 | 6.75 | 6.75 | -0.75% | 10,010 |
| Sep 28, 2026 | 6.80 | 6.80 | 6.76 | 6.80 | 6.80 | -0.32% | 7,847 |
| Sep 25, 2026 | 6.78 | 6.82 | 6.73 | 6.82 | 6.82 | 0.77% | 31,446 |
| Sep 24, 2026 | 6.65 | 6.77 | 6.65 | 6.77 | 6.77 | 0.88% | 1,551 |
| Sep 23, 2026 | 6.80 | 6.80 | 6.71 | 6.71 | 6.71 | -1.09% | 2,893 |
| Sep 22, 2026 | 6.77 | 6.80 | 6.74 | 6.78 | 6.78 | -0.12% | 6,272 |
| Sep 21, 2026 | 6.70 | 6.79 | 6.70 | 6.79 | 6.79 | 1.68% | 16,018 |
| Sep 18, 2026 | 6.80 | 6.80 | 6.68 | 6.68 | 6.68 | -1.85% | 464 |
| Sep 17, 2026 | 6.77 | 6.80 | 6.77 | 6.80 | 6.80 | 1.08% | 845 |
| Sep 16, 2026 | 6.67 | 6.75 | 6.67 | 6.73 | 6.73 | 0.46% | 1,233 |
| Sep 15, 2026 | 6.68 | 6.74 | 6.58 | 6.70 | 6.70 | - | 2,009 |
| Sep 14, 2026 | 6.82 | 6.82 | 6.68 | 6.70 | 6.70 | -2.19% | 3,028 |
| Sep 11, 2026 | 6.67 | 6.85 | 6.67 | 6.85 | 6.85 | 2.58% | 13,170 |
| Sep 10, 2026 | 6.63 | 6.70 | 6.63 | 6.68 | 6.68 | 0.86% | 9,151 |
| Sep 9, 2026 | 6.64 | 6.64 | 6.53 | 6.62 | 6.62 | -0.97% | 7,193 |
| Sep 8, 2026 | 6.70 | 6.70 | 6.67 | 6.69 | 6.69 | -0.65% | 3,543 |
| Sep 7, 2026 | 6.75 | 6.75 | 6.72 | 6.73 | 6.73 | -0.09% | 4,980 |