Intesa Sanpaolo S.p.A. (FRA:IESJ)
Germany · Delayed Price · Currency is EUR 40.80
+0.60 (1.49%)
Last updated: Aug 5, 2026, 8:02 AM CET
FRA:IESJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Aug 4, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Aug 3, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | - |
| Jul 31, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Jul 30, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Jul 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Jul 28, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.07% | 10 |
| Jul 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.21% | - |
| Jul 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Jul 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jul 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 21, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 1.06% | 200 |
| Jul 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Jul 17, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jul 16, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jul 15, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Jul 14, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Jul 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Jul 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Jul 9, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Jul 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jul 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Jul 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Jul 3, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Jul 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 1, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Jun 30, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Jun 29, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jun 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Jun 25, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jun 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Jun 23, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | - | 2 |
| Jun 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Jun 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Jun 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Jun 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Jun 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Jun 15, 2026 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | 5.29% | 3 |
| Jun 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 11, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | - | 1 |
| Jun 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| Jun 9, 2026 | 33.40 | 35.00 | 33.40 | 35.00 | 35.00 | 8.70% | 100 |
| Jun 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -5.29% | - |
| Jun 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Jun 4, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Jun 3, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jun 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Jun 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| May 29, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| May 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |