Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	42.15	42.15	41.39	41.52	41.52	-	702,011
Dec 22, 2025	41.49	41.68	41.45	41.52	41.52	-0.29%	182,676
Dec 19, 2025	41.75	41.87	41.49	41.64	41.64	0.73%	184,067
Dec 18, 2025	41.20	41.49	41.12	41.34	41.34	0.68%	407,487
Dec 17, 2025	41.08	41.28	40.94	41.06	41.06	0.49%	122,933
Dec 16, 2025	41.05	41.28	40.72	40.86	40.86	0.17%	119,689
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