Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	33.57	33.96	33.50	33.84	33.84	-0.91%	245,990
Jun 24, 2025	33.99	34.22	33.81	34.15	34.15	2.09%	187,833
Jun 23, 2025	32.88	33.45	32.84	33.45	33.45	0.94%	143,910
Jun 20, 2025	33.35	33.61	33.14	33.14	33.14	-0.33%	195,259
Jun 18, 2025	33.17	33.53	33.14	33.25	33.25	0.57%	139,821
Jun 17, 2025	33.42	33.49	32.99	33.06	33.06	-3.19%	130,722
Jun 16, 2025	34.13	34.38	34.11	34.15	34.15	2.61%	141,327
Jun 13, 2025	33.26	33.69	33.21	33.28	33.28	-1.83%	165,576
Jun 12, 2025	33.97	34.17	33.71	33.90	33.90	0.74%	130,716
Jun 11, 2025	33.59	33.84	33.46	33.65	33.65	0.27%	656,372
Jun 10, 2025	33.89	33.95	33.49	33.56	33.56	-2.30%	250,289
Jun 9, 2025	34.36	34.50	34.17	34.35	34.35	-0.29%	151,923
Jun 6, 2025	34.18	34.55	34.14	34.45	34.45	1.95%	315,847
Jun 5, 2025	33.57	34.03	33.57	33.79	33.79	1.17%	111,215
Jun 4, 2025	33.39	33.53	33.20	33.40	33.40	-0.55%	89,858
Jun 3, 2025	33.44	33.63	33.40	33.59	33.59	-1.05%	226,523
Jun 2, 2025	33.43	33.94	33.30	33.94	33.94	1.31%	192,295
May 30, 2025	33.39	33.60	33.25	33.50	33.50	1.22%	92,053
May 29, 2025	33.10	33.21	32.89	33.10	33.10	0.29%	107,632
May 28, 2025	32.94	33.06	32.84	33.00	33.00	0.08%	115,895
May 27, 2025	32.93	33.12	32.85	32.98	32.98	1.49%	146,792
May 23, 2025	32.39	32.72	32.16	32.49	32.49	-3.01%	107,009
May 22, 2025	33.56	33.56	33.12	33.50	33.50	-0.12%	156,267
May 21, 2025	33.45	33.75	33.42	33.54	33.54	0.33%	101,497
May 20, 2025	33.48	33.48	33.05	33.43	33.43	-1.71%	93,912
May 19, 2025	33.89	34.17	33.62	34.01	32.87	1.64%	100,873
May 16, 2025	33.50	33.65	33.25	33.46	32.33	-0.48%	79,313
May 15, 2025	33.67	33.67	33.30	33.62	32.49	1.23%	185,848
May 14, 2025	33.07	33.49	33.07	33.21	32.09	0.89%	118,280
May 13, 2025	33.01	33.01	32.56	32.92	31.81	0.35%	152,322
May 12, 2025	33.07	33.07	32.42	32.80	31.70	-0.61%	120,536
May 9, 2025	33.24	33.24	32.76	33.00	31.89	1.20%	109,569
May 8, 2025	32.74	32.74	32.41	32.61	31.51	2.45%	168,775
May 7, 2025	32.30	32.30	31.78	31.83	30.76	-1.97%	144,041