Intesa Sanpaolo S.p.A. (LON:0HBC)
London · Delayed Price · Currency is GBP · Price in EUR 5.83
+0.11 (1.96%)
At close: May 14, 2026
LON:0HBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.73 | 5.86 | 5.64 | 5.83 | 5.83 | 1.96% | 2,345,081 |
| May 13, 2026 | 5.77 | 5.93 | 5.67 | 5.71 | 5.71 | -1.07% | 1,481,485 |
| May 12, 2026 | 5.86 | 5.89 | 5.67 | 5.78 | 5.78 | -1.40% | 4,406,911 |
| May 11, 2026 | 5.79 | 5.89 | 5.67 | 5.86 | 5.86 | 0.77% | 9,577,058 |
| May 8, 2026 | 5.88 | 5.96 | 5.77 | 5.81 | 5.81 | -1.97% | 12,711,600 |
| May 7, 2026 | 6.00 | 6.11 | 5.88 | 5.93 | 5.93 | -0.25% | 9,002,822 |
| May 6, 2026 | 5.84 | 6.01 | 5.81 | 5.95 | 5.95 | 3.21% | 31,692,310 |
| May 5, 2026 | 5.62 | 5.80 | 5.51 | 5.76 | 5.76 | 2.40% | 2,848,418 |
| May 4, 2026 | 5.79 | 5.90 | 5.62 | 5.63 | 5.63 | -1.94% | 1,372,404 |
| May 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.68% | - |
| Apr 30, 2026 | 5.74 | 5.78 | 5.53 | 5.78 | 5.78 | 0.79% | 2,952,080 |
| Apr 29, 2026 | 5.78 | 5.89 | 5.66 | 5.73 | 5.73 | -0.88% | 2,716,030 |
| Apr 28, 2026 | 5.69 | 5.79 | 5.57 | 5.78 | 5.78 | 1.94% | 1,518,418 |
| Apr 27, 2026 | 5.66 | 5.71 | 5.65 | 5.67 | 5.67 | 1.23% | 4,916,579 |
| Apr 24, 2026 | 5.68 | 5.66 | 5.50 | 5.60 | 5.60 | -1.34% | 3,526,535 |
| Apr 23, 2026 | 5.73 | 5.80 | 5.58 | 5.68 | 5.68 | -0.86% | 3,334,524 |
| Apr 22, 2026 | 5.78 | 5.88 | 5.66 | 5.73 | 5.73 | -0.90% | 1,667,687 |
| Apr 21, 2026 | 5.83 | 5.86 | 5.77 | 5.78 | 5.78 | -0.34% | 1,644,630 |
| Apr 20, 2026 | 5.81 | 5.85 | 5.72 | 5.80 | 5.80 | -2.09% | 1,592,869 |
| Apr 17, 2026 | 5.73 | 5.94 | 5.62 | 5.92 | 5.92 | 3.15% | 1,525,112 |
| Apr 16, 2026 | 5.78 | 5.92 | 5.70 | 5.74 | 5.74 | -0.86% | 1,377,106 |
| Apr 15, 2026 | 5.79 | 5.82 | 5.67 | 5.79 | 5.79 | 0.47% | 6,572,964 |
| Apr 14, 2026 | 5.64 | 5.81 | 5.61 | 5.77 | 5.77 | 1.93% | 1,667,311 |
| Apr 13, 2026 | 5.56 | 5.67 | 5.47 | 5.66 | 5.66 | -0.02% | 2,576,586 |
| Apr 10, 2026 | 5.61 | 5.75 | 5.53 | 5.66 | 5.66 | 0.80% | 1,249,717 |
| Apr 9, 2026 | 5.61 | 5.62 | 5.52 | 5.61 | 5.61 | -0.53% | 10,570,680 |
| Apr 8, 2026 | 5.38 | 5.75 | 5.59 | 5.64 | 5.64 | 5.07% | 4,230,858 |
| Apr 7, 2026 | 5.32 | 5.47 | 5.33 | 5.37 | 5.37 | 0.92% | 1,814,149 |
| Apr 2, 2026 | 5.27 | 5.39 | 5.16 | 5.32 | 5.32 | -1.24% | 3,400,037 |
| Apr 1, 2026 | 5.37 | 5.41 | 5.25 | 5.39 | 5.39 | 4.40% | 4,076,755 |
| Mar 31, 2026 | 5.09 | 5.21 | 5.01 | 5.16 | 5.16 | 1.12% | 9,324,978 |
| Mar 30, 2026 | 5.07 | 5.13 | 4.99 | 5.10 | 5.10 | 0.12% | 2,204,702 |
| Mar 27, 2026 | 5.09 | 5.23 | 5.03 | 5.10 | 5.10 | 0.59% | 3,386,486 |
| Mar 26, 2026 | 5.18 | 5.13 | 5.01 | 5.07 | 5.07 | -1.92% | 3,279,852 |
| Mar 25, 2026 | 5.19 | 5.22 | 5.07 | 5.17 | 5.17 | 1.61% | 3,261,989 |
| Mar 24, 2026 | 5.10 | 5.21 | 5.00 | 5.09 | 5.09 | -0.74% | 4,583,903 |
| Mar 23, 2026 | 4.87 | 5.29 | 4.81 | 5.12 | 5.12 | 3.16% | 3,734,577 |
| Mar 20, 2026 | 5.12 | 5.19 | 4.97 | 4.97 | 4.97 | -2.21% | 2,530,840 |
| Mar 19, 2026 | 5.26 | 5.21 | 4.99 | 5.08 | 5.08 | -2.61% | 5,067,172 |
| Mar 18, 2026 | 5.19 | 5.29 | 5.11 | 5.21 | 5.21 | 0.83% | 4,607,209 |
| Mar 17, 2026 | 5.15 | 5.22 | 5.01 | 5.17 | 5.17 | 1.09% | 7,254,038 |
| Mar 16, 2026 | 5.19 | 5.21 | 5.05 | 5.12 | 5.12 | -0.56% | 12,385,820 |
| Mar 13, 2026 | 5.14 | 5.24 | 5.08 | 5.14 | 5.14 | -1.36% | 2,079,306 |
| Mar 12, 2026 | 5.33 | 5.29 | 5.13 | 5.22 | 5.22 | -1.99% | 3,857,779 |
| Mar 11, 2026 | 5.30 | 5.41 | 5.27 | 5.32 | 5.32 | -0.78% | 2,718,635 |
| Mar 10, 2026 | 5.33 | 5.42 | 5.29 | 5.36 | 5.36 | 3.04% | 2,605,559 |
| Mar 9, 2026 | 5.21 | 5.21 | 4.97 | 5.21 | 5.21 | 0.02% | 10,251,740 |
| Mar 6, 2026 | 5.33 | 5.37 | 5.12 | 5.20 | 5.20 | -1.98% | 2,930,933 |
| Mar 5, 2026 | 5.37 | 5.46 | 5.28 | 5.31 | 5.31 | -2.08% | 3,075,767 |
| Mar 4, 2026 | 5.32 | 5.47 | 5.23 | 5.42 | 5.42 | 1.82% | 4,300,098 |