Intesa Sanpaolo S.p.A. (SWX:ISP)
Switzerland · Delayed Price · Currency is CHF 6.42
0.00 (0.00%)
Last updated: Aug 7, 2026, 9:07 AM CET
SWX:ISP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 23, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.41% | 1,001 |
| Jul 22, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Jul 21, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Jul 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Jul 17, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Jul 16, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Jul 15, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Jul 14, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Jul 13, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Jul 10, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 3.62% | 2,000 |
| Jul 9, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Jul 8, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.64% | - |
| Jul 7, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Jul 6, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 3.56% | - |
| Jul 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Jun 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |