Intesa Sanpaolo S.p.A. (SWX:ISP)
Switzerland · Delayed Price · Currency is CHF 6.45
0.00 (0.00%)
At close: Oct 2, 2026
SWX:ISP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 11, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 7, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.37% | 3 |
| Aug 31, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 28, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 27, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 26, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 25, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 24, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 21, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 20, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 19, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 18, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 17, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 14, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 12, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 11, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 10, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Aug 7, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 3.98% | 1 |
| Aug 6, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Aug 5, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Aug 4, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4.43% | - |
| Aug 3, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Jul 31, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Jul 30, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Jul 29, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Jul 28, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Jul 27, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Jul 24, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |