Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	41.05	41.09	40.95	40.99	-	0.49%	667
Dec 15, 2025	40.89	40.94	40.70	40.79	40.79	1.71%	117,293
Dec 12, 2025	40.56	40.62	39.91	40.11	40.11	-1.12%	118,456
Dec 11, 2025	40.61	40.61	40.29	40.56	40.56	2.04%	151,859
Dec 10, 2025	39.41	39.89	39.37	39.75	39.75	0.97%	135,784
Dec 9, 2025	39.79	39.80	39.35	39.37	39.37	0.33%	103,759
Dec 8, 2025	39.10	39.34	39.04	39.24	39.24	-	165,849
Dec 5, 2025	39.89	39.89	39.20	39.24	39.24	0.10%	151,086
Dec 4, 2025	39.03	39.48	39.03	39.20	39.20	0.03%	137,409
Dec 3, 2025	39.21	39.34	38.96	39.19	39.19	0.44%	143,881
Dec 2, 2025	38.80	39.17	38.80	39.02	39.02	0.57%	330,820
Dec 1, 2025	38.67	39.14	38.67	38.80	38.80	-3.79%	545,419
Nov 28, 2025	40.46	40.46	40.04	40.33	39.40	0.17%	83,881
Nov 26, 2025	39.57	40.35	39.57	40.26	39.33	1.18%	179,514
Nov 25, 2025	38.78	39.90	38.78	39.79	38.87	2.55%	171,914
Nov 24, 2025	38.97	39.11	38.67	38.80	37.90	-0.92%	258,446
Nov 21, 2025	38.96	39.44	38.72	39.16	38.25	1.95%	145,218
Nov 20, 2025	39.20	39.44	38.39	38.41	37.52	-1.03%	151,534
Nov 19, 2025	38.78	39.14	38.75	38.81	37.91	0.18%	197,387
Nov 18, 2025	38.61	38.88	38.44	38.74	37.84	-1.99%	152,885
Nov 17, 2025	39.88	40.12	39.39	39.53	38.61	-2.19%	154,779
Nov 14, 2025	40.31	40.62	40.27	40.41	39.47	-2.58%	192,320
Nov 13, 2025	41.75	41.89	41.41	41.48	40.52	0.44%	124,056
Nov 12, 2025	41.27	41.54	41.24	41.30	40.35	1.30%	128,798
Nov 11, 2025	40.41	40.81	40.41	40.77	39.83	1.32%	240,525
Nov 10, 2025	39.96	40.31	39.94	40.24	39.31	3.05%	125,158
Nov 7, 2025	38.68	39.12	38.68	39.05	38.15	0.98%	136,504
Nov 6, 2025	38.70	38.86	38.55	38.67	37.78	-0.51%	712,352
Nov 5, 2025	38.34	38.90	38.32	38.87	37.97	1.89%	145,279
Nov 4, 2025	38.12	38.60	38.11	38.15	37.27	-0.52%	116,795
Nov 3, 2025	38.45	38.61	38.35	38.35	37.46	-1.03%	158,917
Oct 31, 2025	39.33	39.33	38.34	38.75	37.85	-2.37%	168,147
Oct 30, 2025	39.33	39.72	39.33	39.69	38.77	0.13%	111,397
Oct 29, 2025	39.51	39.91	39.13	39.64	38.72	0.92%	131,570
Oct 28, 2025	38.84	39.36	38.84	39.28	38.37	0.69%	130,318
Oct 27, 2025	38.87	39.07	38.82	39.01	38.11	2.63%	153,982
Oct 24, 2025	38.31	38.31	37.98	38.01	37.13	0.03%	118,036
Oct 23, 2025	38.32	38.32	37.93	38.00	37.12	0.34%	218,018
Oct 22, 2025	38.20	38.20	37.75	37.87	36.99	-0.42%	113,851
Oct 21, 2025	38.35	38.44	38.03	38.03	37.15	-0.67%	126,318
Oct 20, 2025	38.31	38.57	38.21	38.29	37.40	1.32%	198,782
Oct 17, 2025	37.96	37.96	37.38	37.79	36.92	-0.68%	236,357
Oct 16, 2025	38.01	38.50	37.95	38.05	37.17	1.04%	176,706
Oct 15, 2025	37.74	37.84	37.32	37.66	36.79	-1.59%	147,191
Oct 14, 2025	37.78	38.45	37.67	38.27	37.39	0.55%	136,695
Oct 13, 2025	38.42	38.42	37.85	38.06	37.18	0.79%	222,912
Oct 10, 2025	38.27	38.67	37.75	37.76	36.89	-1.10%	145,373
Oct 9, 2025	38.63	38.63	38.03	38.18	37.30	-1.04%	116,822
Oct 8, 2025	38.84	38.84	38.49	38.58	37.69	0.10%	170,314
Oct 7, 2025	38.88	38.91	38.46	38.54	37.65	-0.52%	99,836