Intesa Sanpaolo S.p.A. (FRA:IESJ)
Germany · Delayed Price · Currency is EUR 33.60
-0.80 (-2.33%)
Last updated: Jun 3, 2026, 8:31 PM CET
FRA:IESJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 34.20 | 34.20 | 33.80 | 34.00 | - | -0.58% | - |
| 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% | - |
| May 27, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| May 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| May 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| May 22, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| May 21, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | 1 |
| May 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| May 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.33% | - |
| May 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 32.97 | -1.74% | - |
| May 15, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.55 | - | 49 |
| May 14, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.55 | -1.15% | - |
| May 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 33.94 | 0.58% | - |
| May 12, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.75 | 0.58% | - |
| May 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.55 | -2.27% | - |
| May 8, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.33 | -1.12% | - |
| May 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.72 | 2.89% | - |
| May 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.75 | 2.98% | - |
| May 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 32.77 | -2.33% | - |
| May 4, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.55 | 1.78% | - |
| Apr 30, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 32.97 | -2.31% | - |
| Apr 29, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.75 | 1.76% | - |
| Apr 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.16 | 1.19% | - |
| Apr 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 32.77 | -1.18% | - |
| Apr 24, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 33.16 | - | 35 |
| Apr 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.16 | -1.16% | - |
| Apr 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.55 | -0.58% | - |
| Apr 21, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.75 | - | - |
| Apr 20, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.75 | 0.58% | - |
| Apr 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.55 | -1.15% | - |
| Apr 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 33.94 | -0.57% | - |
| Apr 15, 2026 | 34.40 | 35.00 | 34.40 | 35.00 | 34.14 | 2.34% | 5 |
| Apr 14, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.36 | 1.18% | - |
| Apr 13, 2026 | 33.20 | 33.80 | 33.20 | 33.80 | 32.97 | 0.60% | 2 |
| Apr 10, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 32.77 | - | - |
| Apr 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 32.77 | -3.45% | - |
| Apr 8, 2026 | 34.20 | 34.80 | 34.20 | 34.80 | 33.94 | 8.07% | 85 |
| Apr 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.41 | 2.55% | - |
| Apr 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.63 | -1.88% | - |
| Apr 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.21 | 4.58% | - |
| Mar 31, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.85 | 0.66% | - |
| Mar 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.65 | -0.65% | - |
| Mar 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.85 | -1.29% | - |
| Mar 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.24 | 0.65% | - |
| Mar 25, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.04 | 1.32% | - |
| Mar 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.65 | 5.56% | - |
| Mar 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.09 | -5.88% | - |