Intesa Sanpaolo S.p.A. (LON:0HBC)
London · Delayed Price · Currency is GBP · Price in EUR 5.66
+0.06 (1.02%)
At close: Aug 22, 2025
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.40 | 5.44 | 5.36 | 5.41 | 5.41 | 0.39% | 827,957 |
| Aug 27, 2025 | 5.53 | 5.55 | 5.35 | 5.39 | 5.39 | -2.53% | 1,507,141 |
| Aug 26, 2025 | 5.56 | 5.60 | 5.48 | 5.53 | 5.53 | -1.90% | 2,967,130 |
| Aug 25, 2025 | 5.61 | 5.68 | 5.61 | 5.64 | 5.64 | -0.21% | 1,041,999 |
| Aug 22, 2025 | 5.59 | 5.69 | 5.58 | 5.65 | 5.65 | 0.86% | 1,013,320 |
| Aug 21, 2025 | 5.58 | 5.61 | 5.54 | 5.60 | 5.60 | 0.34% | 1,820,356 |
| Aug 20, 2025 | 5.59 | 5.62 | 5.56 | 5.58 | 5.58 | -0.41% | 2,315,907 |
| Aug 19, 2025 | 5.49 | 5.65 | 5.50 | 5.60 | 5.60 | 2.13% | 1,687,594 |
| Aug 18, 2025 | 5.50 | 5.57 | 5.45 | 5.49 | 5.49 | -2.28% | 2,936,094 |
| Aug 15, 2025 | 5.50 | 5.71 | 5.45 | 5.61 | 5.61 | 1.91% | 1,269 |
| Aug 14, 2025 | 5.41 | 5.52 | 5.43 | 5.51 | 5.51 | 1.45% | 2,179,953 |
| Aug 13, 2025 | 5.36 | 5.43 | 5.36 | 5.43 | 5.43 | 1.19% | 1,314,478 |
| Aug 12, 2025 | 5.32 | 5.38 | 5.34 | 5.37 | 5.37 | 0.77% | 625,351 |
| Aug 11, 2025 | 5.36 | 5.38 | 5.30 | 5.33 | 5.33 | -0.21% | 618,007 |
| Aug 8, 2025 | 5.27 | 5.35 | 5.26 | 5.34 | 5.34 | 1.48% | 2,662,203 |
| Aug 7, 2025 | 5.18 | 5.27 | 5.19 | 5.26 | 5.26 | 1.64% | 720,157 |
| Aug 6, 2025 | 5.13 | 5.20 | 5.15 | 5.17 | 5.17 | 0.80% | 692,680 |
| Aug 5, 2025 | 5.19 | 5.19 | 5.10 | 5.13 | 5.13 | -0.58% | 2,651,013 |
| Aug 4, 2025 | 5.06 | 5.18 | 5.06 | 5.16 | 5.16 | 3.18% | 709,571 |
| Aug 1, 2025 | 5.26 | 5.26 | 4.98 | 5.00 | 5.00 | -5.51% | 2,832,047 |
| Jul 31, 2025 | 5.41 | 5.48 | 5.29 | 5.30 | 5.30 | -2.41% | 2,731,598 |
| Jul 30, 2025 | 5.20 | 5.52 | 5.17 | 5.43 | 5.43 | 4.39% | 3,701,692 |
| Jul 29, 2025 | 5.11 | 5.23 | 5.06 | 5.20 | 5.20 | 2.22% | 6,601,197 |
| Jul 28, 2025 | 5.10 | 5.15 | 5.07 | 5.09 | 5.09 | 0.51% | 687,572 |
| Jul 25, 2025 | 5.07 | 5.08 | 5.04 | 5.06 | 5.06 | -0.14% | 5,805,337 |
| Jul 24, 2025 | 5.07 | 5.11 | 5.02 | 5.07 | 5.07 | 2.08% | 1,309,980 |
| Jul 23, 2025 | 4.90 | 5.04 | 4.96 | 4.96 | 4.96 | 0.83% | 3,760,900 |
| Jul 22, 2025 | 4.91 | 4.94 | 4.88 | 4.92 | 4.92 | -0.02% | 1,255,071 |
| Jul 21, 2025 | 4.92 | 4.93 | 4.88 | 4.92 | 4.92 | -0.16% | 670,831 |
| Jul 18, 2025 | 4.88 | 4.97 | 4.92 | 4.93 | 4.93 | 0.10% | 1,642,930 |
| Jul 17, 2025 | 4.91 | 4.93 | 4.88 | 4.93 | 4.93 | 0.84% | 1,126,623 |
| Jul 16, 2025 | 4.88 | 4.94 | 4.88 | 4.89 | 4.89 | -0.91% | 733,817 |
| Jul 15, 2025 | 4.92 | 4.97 | 4.87 | 4.93 | 4.93 | - | 2,254,943 |
| Jul 14, 2025 | 4.93 | 4.94 | 4.85 | 4.93 | 4.93 | 0.20% | 1,097,546 |
| Jul 11, 2025 | 5.02 | 4.99 | 4.89 | 4.92 | 4.92 | -1.38% | 625,760 |
| Jul 10, 2025 | 5.08 | 5.10 | 4.99 | 4.99 | 4.99 | -1.29% | 1,305,272 |
| Jul 9, 2025 | 4.94 | 5.08 | 4.95 | 5.05 | 5.05 | 2.37% | 2,347,080 |
| Jul 8, 2025 | 4.94 | 4.96 | 4.91 | 4.94 | 4.94 | -0.04% | 2,212,153 |
| Jul 7, 2025 | 4.88 | 4.94 | 4.86 | 4.94 | 4.94 | 1.42% | 2,181,521 |
| Jul 4, 2025 | 4.90 | 4.94 | 4.86 | 4.87 | 4.87 | -1.00% | 820,983 |
| Jul 3, 2025 | 4.88 | 4.92 | 4.85 | 4.92 | 4.92 | 0.63% | 4,716,076 |
| Jul 2, 2025 | 4.87 | 4.90 | 4.83 | 4.89 | 4.89 | 0.91% | 4,839,265 |
| Jul 1, 2025 | 4.89 | 4.91 | 4.84 | 4.84 | 4.84 | -0.98% | 874,355 |
| Jun 30, 2025 | 4.89 | 4.90 | 4.83 | 4.89 | 4.89 | 1.47% | 1,195,240 |
| Jun 27, 2025 | 4.82 | 4.88 | 4.81 | 4.82 | 4.82 | 0.21% | 1,468,055 |
| Jun 26, 2025 | 4.83 | 4.86 | 4.80 | 4.81 | 4.81 | -0.43% | 2,867,662 |
| Jun 25, 2025 | 4.86 | 4.88 | 4.81 | 4.83 | 4.83 | -0.72% | 1,103,342 |
| Jun 24, 2025 | 4.86 | 4.89 | 4.83 | 4.87 | 4.87 | 1.97% | 928,752 |
| Jun 23, 2025 | 4.79 | 4.82 | 4.74 | 4.77 | 4.77 | -0.81% | 1,101,408 |
| Jun 20, 2025 | 4.75 | 4.85 | 4.77 | 4.81 | 4.81 | 1.03% | 3,182,374 |