Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	38.84	38.84	38.49	38.58	38.58	0.10%	170,314
Oct 7, 2025	38.88	38.91	38.46	38.54	38.54	-0.52%	99,836
Oct 6, 2025	38.97	39.19	38.69	38.74	38.74	-1.85%	162,470
Oct 3, 2025	39.66	39.74	39.34	39.47	39.47	0.38%	329,119
Oct 2, 2025	40.00	40.00	39.11	39.32	39.32	-2.12%	273,804
Oct 1, 2025	40.07	40.32	40.05	40.17	40.17	1.21%	152,569
Sep 30, 2025	39.66	39.70	39.19	39.69	39.69	1.46%	113,909
Sep 29, 2025	39.14	39.25	39.03	39.12	39.12	0.07%	133,931
Sep 26, 2025	38.61	39.13	38.61	39.09	39.09	2.57%	147,255
Sep 25, 2025	38.00	38.25	37.86	38.11	38.11	-0.42%	194,603
Sep 24, 2025	38.20	38.44	38.11	38.27	38.27	-0.60%	357,930
Sep 23, 2025	38.70	38.83	38.42	38.50	38.50	-0.72%	138,297
Sep 22, 2025	38.49	38.79	38.40	38.78	38.78	0.10%	129,772
Sep 19, 2025	38.54	38.77	38.54	38.74	38.74	0.65%	239,207
Sep 18, 2025	38.15	38.64	38.11	38.49	38.49	-0.34%	170,849
Sep 17, 2025	38.40	38.88	38.39	38.62	38.62	-1.66%	168,895
Sep 16, 2025	39.18	39.28	38.85	39.27	39.27	-1.13%	130,408
Sep 15, 2025	39.61	39.82	39.58	39.72	39.72	2.64%	1,359,567
Sep 12, 2025	38.52	38.73	38.43	38.70	38.70	-0.41%	821,928
Sep 11, 2025	38.54	38.86	38.41	38.86	38.86	1.62%	852,760
Sep 10, 2025	38.16	38.40	38.08	38.24	38.24	0.26%	1,927,859
Sep 9, 2025	37.94	38.22	37.94	38.14	38.14	0.63%	158,283
Sep 8, 2025	37.50	37.90	37.46	37.90	37.90	1.28%	140,216
Sep 5, 2025	37.58	37.60	37.07	37.42	37.42	-0.51%	192,207
Sep 4, 2025	37.41	37.66	37.25	37.61	37.61	1.02%	140,344
Sep 3, 2025	37.00	37.31	37.00	37.23	37.23	-0.37%	263,013
Sep 2, 2025	36.94	37.37	36.84	37.37	37.37	-1.11%	147,914
Aug 29, 2025	37.56	37.89	37.53	37.79	37.79	-0.34%	1,177,095
Aug 28, 2025	37.67	38.08	37.66	37.92	37.92	0.58%	121,014
Aug 27, 2025	37.59	37.76	37.33	37.70	37.70	-2.94%	218,554
Aug 26, 2025	38.59	38.86	38.51	38.84	38.84	-1.18%	96,037
Aug 25, 2025	39.80	39.91	39.25	39.31	39.31	-1.17%	83,342
Aug 22, 2025	39.49	39.93	39.45	39.77	39.77	1.69%	173,524
Aug 21, 2025	38.95	39.26	38.91	39.11	39.11	-0.05%	134,407
Aug 20, 2025	39.01	39.17	38.91	39.13	39.13	0.33%	115,894
Aug 19, 2025	39.23	39.34	38.97	39.00	39.00	1.19%	119,737
Aug 18, 2025	38.48	38.58	38.33	38.54	38.54	-1.20%	454,458
Aug 15, 2025	38.30	39.10	38.30	39.01	39.01	0.72%	99,441
Aug 14, 2025	38.44	38.79	38.42	38.73	38.73	1.10%	142,087
Aug 13, 2025	38.10	38.32	37.96	38.31	38.31	1.62%	127,052
Aug 12, 2025	37.43	37.70	37.43	37.70	37.70	1.29%	139,064
Aug 11, 2025	37.11	37.32	36.96	37.22	37.22	-0.69%	140,893
Aug 8, 2025	37.19	37.60	37.15	37.48	37.48	1.71%	128,194
Aug 7, 2025	36.69	36.94	36.51	36.85	36.85	1.32%	336,998
Aug 6, 2025	36.12	36.37	36.08	36.37	36.37	1.65%	101,999
Aug 5, 2025	35.70	35.87	35.42	35.78	35.78	-0.42%	119,701
Aug 4, 2025	35.94	36.04	35.79	35.93	35.93	3.07%	160,503
Aug 1, 2025	34.99	35.12	34.56	34.86	34.86	-4.05%	124,564
Jul 31, 2025	36.46	36.61	36.32	36.33	36.33	-2.86%	139,894
Jul 30, 2025	37.11	37.54	37.09	37.40	37.40	3.49%	137,661