Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	6.50	6.56	6.44	6.50	6.29	-0.23%	23,593
Nov 20, 2025	6.57	6.66	6.40	6.52	6.30	0.39%	45,443
Nov 19, 2025	6.52	6.57	6.47	6.49	6.28	-0.54%	25,696
Nov 18, 2025	6.48	6.53	6.40	6.53	6.31	-1.88%	45,196
Nov 17, 2025	6.69	6.77	6.65	6.65	6.43	-2.13%	54,507
Nov 14, 2025	6.81	6.81	6.70	6.80	6.57	-2.30%	11,297
Nov 13, 2025	6.92	7.01	6.92	6.96	6.73	0.94%	10,163
Nov 12, 2025	6.96	6.96	6.88	6.89	6.66	1.47%	5,059
Nov 11, 2025	6.79	6.79	6.79	6.79	6.57	0.44%	853,058
Nov 10, 2025	6.79	6.79	6.69	6.76	6.54	3.49%	22,366
Nov 7, 2025	6.51	6.53	6.42	6.53	6.32	-	15,118
Nov 6, 2025	6.46	6.53	6.42	6.53	6.32	2.87%	6,778
Nov 5, 2025	6.37	6.49	6.35	6.35	6.14	-0.39%	12,193
Nov 4, 2025	6.41	6.44	6.38	6.38	6.17	-1.16%	16,634
Nov 3, 2025	6.38	6.46	6.38	6.45	6.24	0.78%	13,297
Oct 31, 2025	6.44	6.44	6.40	6.40	6.19	-3.03%	23,139
Oct 30, 2025	6.61	6.62	6.54	6.60	6.38	0.30%	7,764
Oct 29, 2025	6.61	6.65	6.58	6.58	6.36	0.08%	12,081
Oct 28, 2025	6.47	6.58	6.47	6.58	6.36	1.15%	32,827
Oct 27, 2025	6.51	6.53	6.42	6.50	6.29	1.72%	32,084
Oct 24, 2025	6.37	6.39	6.31	6.39	6.18	-0.16%	10,533
Oct 23, 2025	6.40	6.41	6.29	6.40	6.19	0.23%	42,998
Oct 22, 2025	6.36	6.39	6.27	6.39	6.17	-0.39%	7,322
Oct 21, 2025	6.42	6.47	6.41	6.41	6.20	1.26%	20,067
Oct 20, 2025	6.43	6.44	6.33	6.33	6.12	0.24%	41,107
Oct 17, 2025	6.30	6.32	6.28	6.32	6.11	-1.56%	5,846
Oct 16, 2025	6.44	6.44	6.33	6.42	6.20	1.02%	35,259
Oct 15, 2025	6.32	6.35	6.29	6.35	6.14	-1.17%	17,109
Oct 14, 2025	6.32	6.43	6.32	6.43	6.21	0.63%	5,375
Oct 13, 2025	6.37	6.39	6.36	6.39	6.17	0.16%	1,026,637
Oct 10, 2025	6.43	6.43	6.38	6.38	6.17	-0.31%	10,214
Oct 9, 2025	6.47	6.47	6.40	6.40	6.18	-1.08%	17,013
Oct 8, 2025	6.48	6.52	6.47	6.47	6.25	1.33%	8,160
Oct 7, 2025	6.52	6.57	6.38	6.38	6.17	-2.00%	19,379
Oct 6, 2025	6.53	6.55	6.50	6.51	6.30	-1.66%	8,961
Oct 3, 2025	6.62	6.64	6.62	6.62	6.40	1.07%	17,436
Oct 2, 2025	6.64	6.67	6.54	6.55	6.33	-2.53%	68,957
Oct 1, 2025	6.73	6.73	6.71	6.72	6.50	1.20%	14,091
Sep 30, 2025	6.64	6.64	6.64	6.64	6.42	1.79%	72,620
Sep 29, 2025	6.59	6.59	6.52	6.52	6.31	-0.49%	4,042
Sep 26, 2025	6.44	6.56	6.44	6.56	6.34	2.58%	10,982
Sep 25, 2025	6.37	6.41	6.36	6.39	6.18	-0.08%	8,716
Sep 24, 2025	6.41	6.42	6.40	6.40	6.18	-1.16%	2,165,596
Sep 23, 2025	6.50	6.50	6.43	6.47	6.26	-0.38%	9,530
Sep 22, 2025	6.46	6.50	6.43	6.50	6.28	0.39%	5,562
Sep 19, 2025	6.48	6.48	6.47	6.47	6.26	0.39%	7,453
Sep 18, 2025	6.39	6.45	6.39	6.45	6.23	-	8,824
Sep 17, 2025	6.45	6.46	6.44	6.45	6.23	-1.45%	124,860
Sep 16, 2025	6.79	6.90	6.52	6.54	6.32	-1.95%	24,775
Sep 15, 2025	6.70	6.70	6.64	6.67	6.45	3.33%	6,895,786