Intesa Sanpaolo S.p.A. (LON:0HBC)
London · Delayed Price · Currency is GBP · Price in EUR 5.61
+0.04 (0.63%)
At close: Oct 3, 2025
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.62 | 5.65 | 5.60 | 5.61 | 5.61 | 0.63% | 461,100 |
| Oct 2, 2025 | 5.73 | 5.73 | 5.58 | 5.58 | 5.58 | -2.02% | 5,183,621 |
| Oct 1, 2025 | 5.60 | 5.70 | 5.56 | 5.69 | 5.69 | 1.44% | 1,011,361 |
| Sep 30, 2025 | 5.56 | 5.63 | 5.52 | 5.61 | 5.61 | 1.03% | 1,269,397 |
| Sep 29, 2025 | 5.56 | 5.58 | 5.52 | 5.56 | 5.56 | -0.07% | 1,752,305 |
| Sep 26, 2025 | 5.45 | 5.56 | 5.46 | 5.56 | 5.56 | 2.22% | 4,626,284 |
| Sep 25, 2025 | 5.43 | 5.44 | 5.36 | 5.44 | 5.44 | -0.60% | 1,426,137 |
| Sep 24, 2025 | 5.46 | 5.47 | 5.30 | 5.47 | 5.47 | 0.04% | 5,354,088 |
| Sep 23, 2025 | 5.46 | 5.48 | 5.40 | 5.47 | 5.47 | 0.22% | 2,931,987 |
| Sep 22, 2025 | 5.47 | 5.47 | 5.41 | 5.46 | 5.46 | -0.20% | 620,864 |
| Sep 19, 2025 | 5.45 | 5.51 | 5.44 | 5.47 | 5.47 | 1.09% | 7,036,164 |
| Sep 18, 2025 | 5.42 | 5.47 | 5.39 | 5.41 | 5.41 | -0.04% | 1,072,000 |
| Sep 17, 2025 | 5.52 | 5.54 | 5.38 | 5.41 | 5.41 | -1.19% | 6,633,087 |
| Sep 16, 2025 | 5.61 | 5.63 | 5.48 | 5.48 | 5.48 | -2.42% | 707,838 |
| Sep 15, 2025 | 5.44 | 5.63 | 5.51 | 5.61 | 5.61 | 2.54% | 959,246 |
| Sep 12, 2025 | 5.49 | 5.49 | 5.44 | 5.47 | 5.47 | 0.02% | 1,382,457 |
| Sep 11, 2025 | 5.43 | 5.50 | 5.43 | 5.47 | 5.47 | 0.72% | 880,709 |
| Sep 10, 2025 | 5.43 | 5.45 | 5.38 | 5.43 | 5.43 | 0.06% | 1,332,394 |
| Sep 9, 2025 | 5.35 | 5.43 | 5.35 | 5.43 | 5.43 | 1.53% | 353,309 |
| Sep 8, 2025 | 5.32 | 5.35 | 5.31 | 5.35 | 5.35 | 1.10% | 1,024,928 |
| Sep 5, 2025 | 5.36 | 5.40 | 5.26 | 5.29 | 5.29 | -1.23% | 678,527 |
| Sep 4, 2025 | 5.33 | 5.38 | 5.30 | 5.36 | 5.36 | 0.73% | 672,936 |
| Sep 3, 2025 | 5.33 | 5.34 | 5.27 | 5.32 | 5.32 | 0.09% | 695,146 |
| Sep 2, 2025 | 5.41 | 5.41 | 5.27 | 5.31 | 5.31 | -1.54% | 1,898,242 |
| Sep 1, 2025 | 5.41 | 5.43 | 5.36 | 5.40 | 5.40 | 0.39% | 472,172 |
| Aug 29, 2025 | 5.38 | 5.39 | 5.34 | 5.38 | 5.38 | -0.63% | 2,233,613 |
| 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 |