Intesa Sanpaolo S.p.A. (LON:0HBC)
London · Delayed Price · Currency is GBP · Price in EUR 5.91
+0.08 (1.44%)
At close: Dec 19, 2025
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.88 | 5.92 | 5.86 | 5.91 | 5.91 | 1.44% | 11,106,190 |
| Dec 18, 2025 | 5.84 | 5.89 | 5.81 | 5.83 | 5.83 | - | 8,410,227 |
| Dec 17, 2025 | 5.82 | 5.86 | 5.81 | 5.83 | 5.83 | 0.81% | 4,840,260 |
| Dec 16, 2025 | 5.80 | 5.84 | 5.77 | 5.78 | 5.78 | -0.10% | 9,253,161 |
| Dec 15, 2025 | 5.70 | 5.80 | 5.70 | 5.79 | 5.79 | 2.12% | 63,775,460 |
| Dec 12, 2025 | 5.72 | 5.79 | 5.66 | 5.67 | 5.67 | -0.96% | 2,263,604 |
| Dec 11, 2025 | 5.64 | 5.75 | 5.62 | 5.72 | 5.72 | 1.60% | 1,268,112 |
| Dec 10, 2025 | 5.65 | 5.66 | 5.60 | 5.63 | 5.63 | -0.65% | 1,093,730 |
| Dec 9, 2025 | 5.61 | 5.68 | 5.63 | 5.67 | 5.67 | 0.85% | 971,421 |
| Dec 8, 2025 | 5.64 | 5.62 | 5.58 | 5.62 | 5.62 | 0.18% | 482,795 |
| Dec 5, 2025 | 5.61 | 5.67 | 5.61 | 5.61 | 5.61 | -0.09% | 1,309,492 |
| Dec 4, 2025 | 5.58 | 5.63 | 5.55 | 5.62 | 5.62 | 0.64% | 1,678,725 |
| Dec 3, 2025 | 5.60 | 5.66 | 5.57 | 5.58 | 5.58 | -0.34% | 1,248,741 |
| Dec 2, 2025 | 5.57 | 5.62 | 5.56 | 5.60 | 5.60 | 0.88% | 1,638,268 |
| Dec 1, 2025 | 5.59 | 5.59 | 5.52 | 5.55 | 5.55 | -0.61% | 1,047,945 |
| Nov 28, 2025 | 5.60 | 5.61 | 5.55 | 5.59 | 5.59 | 0.18% | 2,315,147 |
| Nov 27, 2025 | 5.59 | 5.62 | 5.55 | 5.58 | 5.58 | -0.14% | 1,497,180 |
| Nov 26, 2025 | 5.52 | 5.60 | 5.50 | 5.58 | 5.58 | 1.36% | 1,775,254 |
| Nov 25, 2025 | 5.45 | 5.53 | 5.38 | 5.51 | 5.51 | 1.18% | 34,266,580 |
| Nov 24, 2025 | 5.53 | 5.57 | 5.41 | 5.45 | 5.45 | -3.10% | 10,806,450 |
| Nov 21, 2025 | 5.57 | 5.64 | 5.55 | 5.62 | 5.43 | -0.48% | 930,359 |
| Nov 20, 2025 | 5.62 | 5.70 | 5.62 | 5.65 | 5.46 | 0.95% | 1,451,779 |
| Nov 19, 2025 | 5.57 | 5.64 | 5.48 | 5.59 | 5.41 | 0.63% | 5,271,576 |
| Nov 18, 2025 | 5.74 | 5.66 | 5.52 | 5.56 | 5.37 | -2.95% | 35,892,200 |
| Nov 17, 2025 | 5.84 | 5.83 | 5.71 | 5.73 | 5.54 | -1.17% | 2,136,762 |
| Nov 14, 2025 | 5.92 | 5.92 | 5.76 | 5.80 | 5.60 | -3.19% | 3,327,041 |
| Nov 13, 2025 | 5.97 | 6.02 | 5.96 | 5.99 | 5.79 | 0.77% | 7,149,450 |
| Nov 12, 2025 | 5.89 | 6.00 | 5.88 | 5.94 | 5.74 | 1.59% | 131,242,900 |
| Nov 11, 2025 | 5.76 | 5.86 | 5.77 | 5.85 | 5.65 | 1.33% | 5,646,578 |
| Nov 10, 2025 | 5.57 | 5.79 | 5.58 | 5.77 | 5.58 | 3.55% | 1,811,209 |
| Nov 7, 2025 | 5.62 | 5.63 | 5.55 | 5.57 | 5.39 | -0.07% | 2,054,874 |
| Nov 6, 2025 | 5.63 | 5.64 | 5.57 | 5.58 | 5.39 | -0.55% | 1,693,156 |
| Nov 5, 2025 | 5.52 | 5.61 | 5.51 | 5.61 | 5.42 | 0.90% | 1,283,915 |
| Nov 4, 2025 | 5.57 | 5.57 | 5.46 | 5.56 | 5.37 | -0.96% | 3,348,150 |
| Nov 3, 2025 | 5.56 | 5.63 | 5.53 | 5.61 | 5.43 | 0.63% | 3,860,298 |
| Oct 31, 2025 | 5.70 | 5.77 | 5.46 | 5.58 | 5.39 | -2.23% | 4,766,483 |
| Oct 30, 2025 | 5.69 | 5.71 | 5.62 | 5.70 | 5.51 | 0.55% | 2,898,348 |
| Oct 29, 2025 | 5.61 | 5.68 | 5.61 | 5.67 | 5.48 | 1.11% | 2,324,737 |
| Oct 28, 2025 | 5.57 | 5.62 | 5.55 | 5.61 | 5.42 | 0.88% | 1,232,734 |
| Oct 27, 2025 | 5.49 | 5.59 | 5.48 | 5.56 | 5.38 | 1.72% | 4,148,722 |
| Oct 24, 2025 | 5.44 | 5.48 | 5.42 | 5.47 | 5.29 | 0.31% | 857,023 |
| Oct 23, 2025 | 5.45 | 5.49 | 5.42 | 5.45 | 5.27 | 0.02% | 1,757,554 |
| Oct 22, 2025 | 5.49 | 5.50 | 5.42 | 5.45 | 5.27 | -0.64% | 667,008 |
| Oct 21, 2025 | 5.48 | 5.54 | 5.48 | 5.48 | 5.30 | 0.40% | 1,214,996 |
| Oct 20, 2025 | 5.43 | 5.50 | 5.42 | 5.46 | 5.28 | 2.13% | 2,145,025 |
| Oct 17, 2025 | 5.46 | 5.42 | 5.29 | 5.35 | 5.17 | -2.23% | 3,633,089 |
| Oct 16, 2025 | 5.42 | 5.47 | 5.38 | 5.47 | 5.29 | 1.60% | 705,668 |
| Oct 15, 2025 | 5.47 | 5.51 | 5.38 | 5.38 | 5.21 | -1.59% | 1,810,621 |
| Oct 14, 2025 | 5.49 | 5.48 | 5.35 | 5.47 | 5.29 | 0.15% | 1,743,485 |
| Oct 13, 2025 | 5.48 | 5.51 | 5.45 | 5.46 | 5.28 | 0.61% | 1,001,086 |