Intesa Sanpaolo S.p.A. (FRA:IESJ)
Germany · Delayed Price · Currency is EUR 40.80
+0.80 (2.00%)
Last updated: Sep 14, 2026, 8:03 AM CET
FRA:IESJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Aug 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Aug 12, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Aug 11, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Aug 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Aug 7, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Aug 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| 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% | - |