Intesa Sanpaolo S.p.A. (LON:0HBC)
London · Delayed Price · Currency is GBP · Price in EUR 6.14
-0.10 (-1.53%)
At close: Jun 23, 2026
LON:0HBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 6.07 | 6.30 | 6.07 | 6.14 | 6.14 | -1.53% | 936,351 |
| 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 |
| May 22, 2026 | 5.62 | 5.75 | 5.53 | 5.62 | 5.62 | 0.42% | 1,666,461 |
| May 21, 2026 | 5.71 | 5.70 | 5.40 | 5.60 | 5.60 | -1.70% | 4,203,511 |
| May 20, 2026 | 5.56 | 5.70 | 5.42 | 5.69 | 5.69 | 2.78% | 61,594,790 |
| May 19, 2026 | 5.57 | 5.73 | 5.51 | 5.54 | 5.54 | -0.95% | 1,517,259 |
| May 18, 2026 | 5.49 | 5.60 | 5.40 | 5.59 | 5.59 | 0.85% | 3,082,160 |
| May 15, 2026 | 5.83 | 5.86 | 5.64 | 5.74 | 5.55 | -1.56% | 1,316,941 |
| May 14, 2026 | 5.73 | 5.86 | 5.64 | 5.83 | 5.63 | 1.96% | 9,898,566 |
| May 13, 2026 | 5.77 | 5.93 | 5.67 | 5.71 | 5.52 | -1.07% | 1,481,485 |
| May 12, 2026 | 5.86 | 5.89 | 5.67 | 5.78 | 5.58 | -1.40% | 4,406,911 |
| May 11, 2026 | 5.79 | 5.89 | 5.67 | 5.86 | 5.66 | 0.77% | 9,577,058 |
| May 8, 2026 | 5.88 | 5.96 | 5.77 | 5.81 | 5.62 | -1.97% | 12,713,350 |
| May 7, 2026 | 6.00 | 6.11 | 5.88 | 5.93 | 5.73 | -0.25% | 9,002,822 |
| May 6, 2026 | 5.84 | 6.01 | 5.81 | 5.95 | 5.75 | 3.21% | 31,692,310 |
| May 5, 2026 | 5.62 | 5.80 | 5.51 | 5.76 | 5.57 | 2.40% | 2,848,418 |
| May 4, 2026 | 5.79 | 5.90 | 5.62 | 5.63 | 5.44 | -1.94% | 1,372,404 |
| May 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.55 | -0.68% | - |
| Apr 30, 2026 | 5.74 | 5.78 | 5.53 | 5.78 | 5.58 | 0.78% | 2,952,080 |
| Apr 29, 2026 | 5.78 | 5.89 | 5.66 | 5.73 | 5.54 | -0.88% | 2,716,030 |
| Apr 28, 2026 | 5.69 | 5.79 | 5.57 | 5.78 | 5.59 | 1.94% | 1,518,418 |
| Apr 27, 2026 | 5.66 | 5.71 | 5.65 | 5.67 | 5.48 | 1.24% | 4,916,579 |
| Apr 24, 2026 | 5.68 | 5.66 | 5.50 | 5.60 | 5.42 | -1.35% | 3,526,535 |
| Apr 23, 2026 | 5.73 | 5.80 | 5.58 | 5.68 | 5.49 | -0.86% | 3,334,524 |
| Apr 22, 2026 | 5.78 | 5.88 | 5.66 | 5.73 | 5.54 | -0.90% | 1,667,687 |
| Apr 21, 2026 | 5.83 | 5.86 | 5.77 | 5.78 | 5.59 | -0.34% | 1,644,630 |
| Apr 20, 2026 | 5.81 | 5.85 | 5.72 | 5.80 | 5.61 | -2.09% | 1,592,869 |
| Apr 17, 2026 | 5.73 | 5.94 | 5.62 | 5.92 | 5.73 | 3.15% | 1,525,112 |
| Apr 16, 2026 | 5.78 | 5.92 | 5.70 | 5.74 | 5.55 | -0.86% | 1,377,106 |
| Apr 15, 2026 | 5.79 | 5.82 | 5.67 | 5.79 | 5.60 | 0.47% | 6,572,964 |