Intesa Sanpaolo S.p.A. (LON:0HBC)
London · Delayed Price · Currency is GBP · Price in EUR 6.55
+0.06 (0.97%)
At close: Jul 31, 2026
LON:0HBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.51 | 6.61 | 6.51 | 6.55 | 6.55 | 0.97% | 4,886,677 |
| Jul 30, 2026 | 6.42 | 6.60 | 6.26 | 6.49 | 6.49 | 0.28% | 2,558,914 |
| Jul 29, 2026 | 6.48 | 6.55 | 6.41 | 6.47 | 6.47 | -0.56% | 2,760,046 |
| Jul 28, 2026 | 6.51 | 6.56 | 6.47 | 6.51 | 6.51 | 0.12% | 8,418,468 |
| Jul 27, 2026 | 6.49 | 6.52 | 6.45 | 6.50 | 6.50 | 0.99% | 2,081,609 |
| Jul 24, 2026 | 6.30 | 6.44 | 6.30 | 6.44 | 6.44 | 1.65% | 4,929,466 |
| Jul 23, 2026 | 6.44 | 6.44 | 6.28 | 6.33 | 6.33 | -1.72% | 2,992,678 |
| Jul 22, 2026 | 6.37 | 6.46 | 6.36 | 6.44 | 6.44 | 1.22% | 3,832,417 |
| Jul 21, 2026 | 6.37 | 6.38 | 6.33 | 6.37 | 6.37 | 0.41% | 4,513,251 |
| Jul 20, 2026 | 6.27 | 6.38 | 6.26 | 6.34 | 6.34 | 0.94% | 4,761,135 |
| Jul 17, 2026 | 6.31 | 6.45 | 6.20 | 6.28 | 6.28 | -1.72% | 3,785,445 |
| Jul 16, 2026 | 6.34 | 6.49 | 6.24 | 6.39 | 6.39 | 0.82% | 1,274,220 |
| Jul 15, 2026 | 6.31 | 6.46 | 6.22 | 6.34 | 6.34 | 0.50% | 1,031,100 |
| Jul 14, 2026 | 6.33 | 6.40 | 6.00 | 6.31 | 6.31 | -0.19% | 988,265 |
| Jul 13, 2026 | 6.23 | 6.35 | 6.10 | 6.32 | 6.32 | 0.99% | 996,588 |
| Jul 10, 2026 | 6.17 | 6.32 | 6.09 | 6.26 | 6.26 | 1.13% | 1,087,335 |
| Jul 9, 2026 | 6.14 | 6.25 | 6.02 | 6.19 | 6.19 | 1.78% | 2,701,624 |
| Jul 8, 2026 | 6.18 | 6.30 | 6.03 | 6.08 | 6.08 | -2.33% | 1,706,918 |
| Jul 7, 2026 | 6.24 | 6.36 | 6.12 | 6.23 | 6.23 | -0.18% | 3,909,695 |
| Jul 6, 2026 | 6.15 | 6.31 | 6.07 | 6.24 | 6.24 | 1.12% | 1,231,188 |
| Jul 3, 2026 | 6.12 | 6.25 | 6.01 | 6.17 | 6.17 | 0.75% | 1,586,153 |
| Jul 2, 2026 | 6.00 | 6.14 | 5.98 | 6.12 | 6.12 | 2.08% | 4,664,443 |
| Jul 1, 2026 | 5.95 | 6.00 | 5.92 | 6.00 | 6.00 | 0.12% | 5,194,153 |
| Jun 30, 2026 | 5.93 | 6.04 | 5.81 | 5.99 | 5.99 | 1.53% | 3,202,962 |
| Jun 29, 2026 | 5.94 | 5.98 | 5.85 | 5.90 | 5.90 | -0.87% | 808,005 |
| Jun 26, 2026 | 6.02 | 6.11 | 5.88 | 5.95 | 5.95 | -1.29% | 5,971,993 |
| Jun 25, 2026 | 6.10 | 6.22 | 5.98 | 6.03 | 6.03 | -1.03% | 8,051,632 |
| Jun 24, 2026 | 6.13 | 6.14 | 6.02 | 6.09 | 6.09 | -0.62% | 4,720,408 |
| Jun 23, 2026 | 6.18 | 6.30 | 6.07 | 6.13 | 6.13 | -1.65% | 2,207,196 |
| Jun 22, 2026 | 6.17 | 6.29 | 6.06 | 6.23 | 6.23 | 0.91% | 3,256,058 |
| Jun 19, 2026 | 6.15 | 6.25 | 6.02 | 6.18 | 6.18 | 0.42% | 4,728,031 |
| Jun 18, 2026 | 6.14 | 6.24 | 6.01 | 6.15 | 6.15 | 1.20% | 5,896,351 |
| Jun 17, 2026 | 6.02 | 6.11 | 6.00 | 6.08 | 6.08 | 0.38% | 8,518,306 |
| Jun 16, 2026 | 5.91 | 6.06 | 5.80 | 6.06 | 6.06 | 2.53% | 1,922,236 |
| Jun 15, 2026 | 5.83 | 5.99 | 5.88 | 5.91 | 5.91 | 5.36% | 6,600,903 |
| Jun 12, 2026 | 5.61 | 5.85 | 5.61 | 5.61 | 5.61 | -0.14% | 6,808,292 |
| Jun 11, 2026 | 5.62 | 5.72 | 5.50 | 5.61 | 5.61 | 0.11% | 2,897,939 |
| Jun 10, 2026 | 5.68 | 5.80 | 5.40 | 5.61 | 5.61 | -0.68% | 10,613,600 |
| Jun 9, 2026 | 5.62 | 5.77 | 5.51 | 5.65 | 5.65 | 0.91% | 9,262,819 |
| Jun 8, 2026 | 5.69 | 5.67 | 5.42 | 5.60 | 5.60 | -1.37% | 6,956,891 |
| Jun 5, 2026 | 5.70 | 5.82 | 5.59 | 5.67 | 5.67 | -0.30% | 968,910 |
| Jun 4, 2026 | 5.66 | 5.77 | 5.54 | 5.69 | 5.69 | -0.32% | 4,203,402 |
| Jun 3, 2026 | 5.71 | 5.83 | 5.61 | 5.71 | 5.71 | -0.73% | 5,272,962 |
| Jun 2, 2026 | 5.70 | 5.85 | 5.62 | 5.75 | 5.75 | 0.98% | 1,778,474 |
| Jun 1, 2026 | 5.79 | 5.90 | 5.68 | 5.69 | 5.69 | -1.95% | 3,982,178 |
| May 29, 2026 | 5.78 | 5.91 | 5.68 | 5.81 | 5.81 | 1.01% | 874,438 |
| May 28, 2026 | 5.79 | 5.86 | 5.63 | 5.75 | 5.75 | -0.71% | 3,554,523 |
| May 27, 2026 | 5.75 | 5.87 | 5.64 | 5.79 | 5.79 | 1.44% | 5,159,093 |
| May 26, 2026 | 5.74 | 5.86 | 5.63 | 5.71 | 5.71 | -0.64% | 9,483,213 |
| May 25, 2026 | 5.68 | 5.76 | 5.67 | 5.75 | 5.75 | 2.23% | 854,053 |