Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.72	37.37	35.44	37.02	37.02	1.76%	817,440
Mar 6, 2026	35.86	36.48	35.57	36.38	36.38	-2.07%	262,627
Mar 5, 2026	37.30	37.48	36.79	37.15	37.15	-2.16%	431,879
Mar 4, 2026	38.20	38.20	37.67	37.97	37.97	1.01%	260,491
Mar 3, 2026	38.00	38.00	36.45	37.59	37.59	-4.71%	288,419
Mar 2, 2026	39.50	39.75	39.12	39.45	39.45	-3.90%	184,611
Feb 27, 2026	41.63	41.63	40.96	41.05	41.05	-1.39%	144,056
Feb 26, 2026	41.83	41.83	41.29	41.63	41.63	0.75%	171,795
Feb 25, 2026	40.98	41.42	40.98	41.32	41.32	0.66%	181,199
Feb 24, 2026	40.77	41.09	40.31	41.05	41.05	-0.96%	313,281
Feb 23, 2026	41.91	42.00	41.25	41.45	41.45	-0.54%	241,972
Feb 20, 2026	41.43	41.68	41.18	41.67	41.67	2.18%	156,190
Feb 19, 2026	40.45	40.78	40.26	40.78	40.78	-0.92%	175,791
Feb 18, 2026	41.16	41.38	41.08	41.16	41.16	1.23%	175,041
Feb 17, 2026	40.50	40.78	40.27	40.66	40.66	0.48%	229,247
Feb 13, 2026	40.65	40.84	40.25	40.47	40.47	-2.45%	199,395
Feb 12, 2026	42.47	42.62	41.41	41.48	41.48	-1.38%	286,910
Feb 11, 2026	42.11	42.38	41.74	42.06	42.06	-2.37%	185,017
Feb 10, 2026	43.20	43.28	42.92	43.08	43.08	-0.58%	155,015
Feb 9, 2026	42.87	43.43	42.80	43.33	43.33	1.98%	540,208
Feb 6, 2026	42.15	42.51	42.15	42.49	42.49	2.29%	335,353
Feb 5, 2026	42.24	42.43	41.52	41.54	41.54	-4.53%	183,169
Feb 4, 2026	43.48	43.62	43.12	43.51	43.51	0.72%	246,290
Feb 3, 2026	43.27	43.27	42.58	43.20	43.20	1.96%	278,573
Feb 2, 2026	42.53	42.67	42.22	42.37	42.37	0.07%	770,806
Jan 30, 2026	42.82	42.82	42.16	42.34	42.34	0.19%	156,568
Jan 29, 2026	42.36	42.40	41.77	42.26	42.26	-	231,815
Jan 28, 2026	42.25	42.40	42.07	42.26	42.26	-1.86%	191,222
Jan 27, 2026	42.47	43.15	42.47	43.06	43.06	2.77%	128,574
Jan 26, 2026	41.64	41.90	41.63	41.90	41.90	2.29%	168,982
Jan 23, 2026	40.60	41.02	40.55	40.96	40.96	-0.58%	3,709,904
Jan 22, 2026	40.81	41.23	40.80	41.20	41.20	1.01%	5,140,625
Jan 21, 2026	40.20	40.99	40.15	40.79	40.79	1.32%	1,196,055
Jan 20, 2026	40.48	40.74	40.18	40.26	40.26	-2.96%	305,310
Jan 16, 2026	41.33	41.53	41.30	41.49	41.49	-0.14%	162,451
Jan 15, 2026	41.50	41.94	41.50	41.55	41.55	-1.00%	325,747
Jan 14, 2026	41.79	42.38	41.72	41.97	41.97	-0.05%	1,784,699
Jan 13, 2026	41.85	42.06	41.79	41.99	41.99	-0.31%	440,488
Jan 12, 2026	41.88	42.17	41.83	42.12	42.12	1.32%	227,639
Jan 9, 2026	41.54	41.58	41.28	41.57	41.57	-0.65%	146,563
Jan 8, 2026	41.46	41.84	41.40	41.84	41.84	0.67%	146,107
Jan 7, 2026	41.82	42.00	41.46	41.56	41.56	-1.14%	160,235
Jan 6, 2026	42.32	42.41	41.80	42.04	42.04	-1.13%	192,041
Jan 5, 2026	42.82	42.82	42.01	42.52	42.52	1.02%	117,376
Jan 2, 2026	41.76	42.16	41.76	42.09	42.09	1.15%	155,252
Dec 31, 2025	41.82	41.95	41.50	41.61	41.61	-0.48%	119,810
Dec 30, 2025	41.77	41.97	41.76	41.81	41.81	1.21%	122,646
Dec 29, 2025	41.33	41.52	41.14	41.31	41.31	-0.82%	103,228
Dec 26, 2025	41.96	41.96	41.50	41.65	41.65	-0.10%	95,890
Dec 24, 2025	40.76	41.85	40.76	41.69	41.69	0.41%	113,581