Intesa Sanpaolo S.p.A. (FRA:IESJ)
Germany · Delayed Price · Currency is EUR 35.00
-0.80 (-2.23%)
At close: Oct 23, 2026
FRA:IESJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Oct 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Oct 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Oct 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| Oct 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Oct 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Oct 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Oct 14, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Oct 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Oct 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Oct 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Oct 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Oct 7, 2026 | 38.60 | 38.60 | 37.60 | 37.60 | 37.60 | -2.59% | 4 |
| Oct 6, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Oct 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Oct 2, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.03% | - |
| Oct 1, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.46% | - |
| Sep 30, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Sep 29, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Sep 28, 2026 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 0.99% | 17 |
| Sep 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Sep 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Sep 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Sep 22, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| Sep 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Sep 18, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Sep 17, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Sep 16, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Sep 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| Sep 14, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | - |
| Sep 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 10, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 0.50% | 47 |
| Sep 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Sep 8, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Sep 7, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Sep 4, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Sep 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Sep 2, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Sep 1, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Aug 31, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Aug 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Aug 27, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Aug 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Aug 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Aug 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Aug 21, 2026 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | 0.49% | 97 |
| Aug 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.46% | - |
| Aug 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Aug 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Aug 17, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |