Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	33.44	33.63	33.38	33.55	-	-1.15%	32,764
Jun 2, 2025	33.43	33.94	33.30	33.94	33.94	1.31%	192,295
May 30, 2025	33.39	33.60	33.25	33.50	33.50	1.22%	92,053
May 29, 2025	33.10	33.21	32.89	33.10	33.10	0.29%	107,632
May 28, 2025	32.94	33.06	32.84	33.00	33.00	0.08%	115,895
May 27, 2025	32.93	33.12	32.85	32.98	32.98	1.49%	146,792
May 23, 2025	32.39	32.72	32.16	32.49	32.49	-3.01%	107,009
May 22, 2025	33.56	33.56	33.12	33.50	33.50	-0.12%	156,267
May 21, 2025	33.45	33.75	33.42	33.54	33.54	0.33%	101,497
May 20, 2025	33.48	33.48	33.05	33.43	33.43	-1.71%	93,912
May 19, 2025	33.89	34.17	33.62	34.01	32.87	1.64%	100,873
May 16, 2025	33.50	33.65	33.25	33.46	32.33	-0.48%	79,313
May 15, 2025	33.67	33.67	33.30	33.62	32.49	1.23%	185,848
May 14, 2025	33.07	33.49	33.07	33.21	32.09	0.89%	118,280
May 13, 2025	33.01	33.01	32.56	32.92	31.81	0.35%	152,322
May 12, 2025	33.07	33.07	32.42	32.80	31.70	-0.61%	120,536
May 9, 2025	33.24	33.24	32.76	33.00	31.89	1.20%	109,569
May 8, 2025	32.74	32.74	32.41	32.61	31.51	2.45%	168,775
May 7, 2025	32.30	32.30	31.78	31.83	30.76	-1.97%	144,041
May 6, 2025	32.11	32.65	32.11	32.47	31.38	-0.67%	131,348
May 5, 2025	32.53	32.88	32.53	32.69	31.59	0.55%	193,348
May 2, 2025	32.53	32.56	32.34	32.51	31.42	0.56%	338,117
May 1, 2025	31.84	32.33	31.84	32.33	31.24	0.53%	124,598
Apr 30, 2025	31.84	32.19	31.39	32.16	31.08	-1.83%	515,839
Apr 29, 2025	32.54	32.85	32.36	32.76	31.66	2.18%	1,524,422
Apr 28, 2025	31.95	32.31	31.95	32.06	30.98	-0.06%	190,457
Apr 25, 2025	31.59	32.08	31.59	32.08	31.00	2.30%	109,094
Apr 24, 2025	31.21	31.49	31.03	31.36	30.31	1.13%	127,574
Apr 23, 2025	30.81	31.17	30.81	31.01	29.97	1.27%	125,789
Apr 22, 2025	30.32	30.79	30.18	30.62	29.59	3.34%	186,806
Apr 21, 2025	29.58	30.60	29.26	29.63	28.63	-0.84%	225,785
Apr 17, 2025	29.49	30.14	29.49	29.88	28.88	0.88%	554,141
Apr 16, 2025	29.57	30.09	29.53	29.62	28.62	0.20%	350,098
Apr 15, 2025	29.53	29.83	29.44	29.56	28.57	2.71%	199,956
Apr 14, 2025	28.75	29.11	28.68	28.78	27.81	0.03%	191,734
Apr 11, 2025	27.75	28.77	27.75	28.77	27.80	3.34%	303,408
Apr 10, 2025	27.97	28.28	27.26	27.84	26.90	-1.52%	381,405
Apr 9, 2025	25.66	28.58	25.66	28.27	27.32	11.30%	338,300
Apr 8, 2025	26.52	26.68	25.17	25.40	24.55	-1.47%	376,001
Apr 7, 2025	25.33	26.89	25.13	25.78	24.91	-5.05%	294,583
Apr 4, 2025	27.47	27.55	26.42	27.15	26.24	-8.18%	235,023
Apr 3, 2025	30.01	30.18	29.38	29.57	28.58	-5.53%	127,086
Apr 2, 2025	31.03	31.44	30.74	31.30	30.25	0.87%	141,031
Apr 1, 2025	31.09	31.26	30.87	31.03	29.99	0.42%	121,512
Mar 31, 2025	30.92	30.99	30.59	30.90	29.86	-1.25%	259,664
Mar 28, 2025	31.46	31.77	31.28	31.29	30.24	-1.88%	142,109
Mar 27, 2025	31.58	31.97	31.58	31.89	30.82	0.66%	244,123
Mar 26, 2025	32.16	32.16	31.55	31.68	30.61	-1.55%	200,545
Mar 25, 2025	31.86	32.26	31.86	32.18	31.10	2.52%	107,919
Mar 24, 2025	31.32	31.52	31.28	31.39	30.33	0.29%	162,140