Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	36.08	36.35	35.95	36.14	36.14	1.86%	161,220
Jul 28, 2025	35.70	35.73	35.30	35.48	35.48	-1.06%	106,774
Jul 25, 2025	35.58	35.86	35.50	35.86	35.86	0.28%	90,534
Jul 24, 2025	35.60	35.91	35.58	35.76	35.76	-1.24%	143,951
Jul 23, 2025	34.98	36.33	34.94	36.21	36.21	4.20%	195,776
Jul 22, 2025	34.47	34.85	34.26	34.75	34.75	1.16%	107,221
Jul 21, 2025	34.28	34.74	34.24	34.35	34.35	-	173,270
Jul 18, 2025	34.53	34.69	34.30	34.35	34.35	0.06%	108,800
Jul 17, 2025	33.98	34.39	33.97	34.33	34.33	-0.35%	108,658
Jul 16, 2025	34.15	34.49	34.11	34.45	34.45	1.29%	137,069
Jul 15, 2025	34.27	34.27	33.93	34.01	34.01	-1.68%	132,218
Jul 14, 2025	34.41	34.70	34.41	34.59	34.59	0.09%	105,206
Jul 11, 2025	34.42	34.64	34.34	34.56	34.56	-1.31%	151,344
Jul 10, 2025	35.31	35.38	34.95	35.02	35.02	-1.66%	133,294
Jul 9, 2025	35.62	35.68	35.48	35.61	35.61	2.33%	175,164
Jul 8, 2025	34.69	34.92	34.63	34.80	34.80	0.52%	122,295
Jul 7, 2025	34.54	34.89	34.54	34.62	34.62	-0.31%	108,292
Jul 3, 2025	34.58	34.96	34.57	34.73	34.73	0.48%	93,313
Jul 2, 2025	34.29	34.64	34.16	34.56	34.56	0.64%	122,194
Jul 1, 2025	34.35	34.53	34.20	34.34	34.34	-0.89%	170,674
Jun 30, 2025	34.21	34.65	34.18	34.65	34.65	0.93%	126,242
Jun 27, 2025	34.15	34.44	34.08	34.33	34.33	1.45%	136,192
Jun 26, 2025	33.80	33.96	33.72	33.84	33.84	-	138,263