Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	38.97	39.11	38.67	38.80	38.80	-0.92%	258,446
Nov 21, 2025	38.96	39.44	38.72	39.16	39.16	1.95%	145,218
Nov 20, 2025	39.20	39.44	38.39	38.41	38.41	-1.03%	151,534
Nov 19, 2025	38.78	39.14	38.75	38.81	38.81	0.18%	197,387
Nov 18, 2025	38.61	38.88	38.44	38.74	38.74	-1.99%	152,885
Nov 17, 2025	39.88	40.12	39.39	39.53	39.53	-2.19%	154,779
Nov 14, 2025	40.31	40.62	40.27	40.41	40.41	-2.58%	192,320
Nov 13, 2025	41.75	41.89	41.41	41.48	41.48	0.44%	124,056
Nov 12, 2025	41.27	41.54	41.24	41.30	41.30	1.30%	128,798
Nov 11, 2025	40.41	40.81	40.41	40.77	40.77	1.32%	240,525
Nov 10, 2025	39.96	40.31	39.94	40.24	40.24	3.05%	125,158
Nov 7, 2025	38.68	39.12	38.68	39.05	39.05	0.98%	136,504
Nov 6, 2025	38.70	38.86	38.55	38.67	38.67	-0.51%	712,352
Nov 5, 2025	38.34	38.90	38.32	38.87	38.87	1.89%	145,279
Nov 4, 2025	38.12	38.60	38.11	38.15	38.15	-0.52%	116,795
Nov 3, 2025	38.45	38.61	38.35	38.35	38.35	-1.03%	158,917
Oct 31, 2025	39.33	39.33	38.34	38.75	38.75	-2.37%	168,147
Oct 30, 2025	39.33	39.72	39.33	39.69	39.69	0.13%	111,397
Oct 29, 2025	39.51	39.91	39.13	39.64	39.64	0.92%	131,570
Oct 28, 2025	38.84	39.36	38.84	39.28	39.28	0.69%	130,318
Oct 27, 2025	38.87	39.07	38.82	39.01	39.01	2.63%	153,982
Oct 24, 2025	38.31	38.31	37.98	38.01	38.01	0.03%	118,036
Oct 23, 2025	38.32	38.32	37.93	38.00	38.00	0.34%	218,018
Oct 22, 2025	38.20	38.20	37.75	37.87	37.87	-0.42%	113,851
Oct 21, 2025	38.35	38.44	38.03	38.03	38.03	-0.67%	126,318
Oct 20, 2025	38.31	38.57	38.21	38.29	38.29	1.32%	198,782
Oct 17, 2025	37.96	37.96	37.38	37.79	37.79	-0.68%	236,357
Oct 16, 2025	38.01	38.50	37.95	38.05	38.05	1.04%	176,706
Oct 15, 2025	37.74	37.84	37.32	37.66	37.66	-1.59%	147,191
Oct 14, 2025	37.78	38.45	37.67	38.27	38.27	0.55%	136,695
Oct 13, 2025	38.42	38.42	37.85	38.06	38.06	0.79%	222,912
Oct 10, 2025	38.27	38.67	37.75	37.76	37.76	-1.10%	145,373
Oct 9, 2025	38.63	38.63	38.03	38.18	38.18	-1.04%	116,822
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