Intesa Sanpaolo S.p.A. (SWX:ISP)
Switzerland · Delayed Price · Currency is CHF 5.91
0.00 (0.00%)
Last updated: Jul 23, 2026, 9:51 AM CET
SWX:ISP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.50% | - |
| Jun 11, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Jun 10, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.42% | 526 |
| Jun 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.43% | 80 |
| Jun 8, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.49% | 100 |
| Jun 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.16% | - |
| Jun 1, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| May 29, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| May 28, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| May 27, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| May 26, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.08% | 600 |