Intesa Sanpaolo S.p.A. (VIE:ISP)
Austria · Delayed Price · Currency is EUR 5.49
0.00 (0.02%)
Last updated: Oct 24, 2025, 9:05 AM CET
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.44 | 5.48 | 5.44 | 5.48 | 5.48 | 0.53% | - |
| Oct 22, 2025 | 5.49 | 5.49 | 5.45 | 5.46 | 5.46 | -0.94% | - |
| Oct 21, 2025 | 5.50 | 5.53 | 5.50 | 5.51 | 5.51 | 0.35% | - |
| Oct 20, 2025 | 5.48 | 5.49 | 5.44 | 5.49 | 5.49 | 1.69% | - |
| Oct 17, 2025 | 5.34 | 5.40 | 5.30 | 5.40 | 5.40 | -0.81% | - |
| Oct 16, 2025 | 5.43 | 5.45 | 5.42 | 5.44 | 5.44 | 0.41% | - |
| Oct 15, 2025 | 5.49 | 5.49 | 5.42 | 5.42 | 5.42 | -0.18% | - |
| Oct 14, 2025 | 5.37 | 5.43 | 5.37 | 5.43 | 5.43 | -0.88% | - |
| Oct 13, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | -0.76% | - |
| Oct 10, 2025 | 5.54 | 5.54 | 5.51 | 5.52 | 5.52 | -0.45% | - |
| Oct 9, 2025 | 5.55 | 5.57 | 5.53 | 5.54 | 5.54 | -0.04% | 1,600 |
| Oct 8, 2025 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | -0.20% | - |
| Oct 7, 2025 | 5.54 | 5.57 | 5.54 | 5.56 | 5.56 | -0.27% | - |
| Oct 6, 2025 | 5.59 | 5.59 | 5.56 | 5.57 | 5.57 | -1.14% | - |
| Oct 3, 2025 | 5.62 | 5.64 | 5.61 | 5.64 | 5.64 | -0.58% | - |
| Oct 2, 2025 | 5.77 | 5.77 | 5.67 | 5.67 | 5.67 | -0.35% | - |
| Oct 1, 2025 | 5.65 | 5.69 | 5.62 | 5.69 | 5.69 | 1.88% | 15 |
| Sep 30, 2025 | 5.54 | 5.58 | 5.54 | 5.58 | 5.58 | 0.58% | - |
| Sep 29, 2025 | 5.57 | 5.57 | 5.55 | 5.55 | 5.55 | 0.58% | - |
| Sep 26, 2025 | 5.44 | 5.52 | 5.44 | 5.52 | 5.52 | 1.71% | - |
| Sep 25, 2025 | 5.44 | 5.44 | 5.39 | 5.43 | 5.43 | -0.13% | 2,218 |
| Sep 24, 2025 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | -0.64% | - |
| Sep 23, 2025 | 5.44 | 5.47 | 5.43 | 5.47 | 5.47 | 0.33% | - |
| Sep 22, 2025 | 5.44 | 5.45 | 5.43 | 5.45 | 5.45 | -0.31% | - |
| Sep 19, 2025 | 5.45 | 5.50 | 5.45 | 5.47 | 5.47 | 0.57% | - |
| Sep 18, 2025 | 5.47 | 5.47 | 5.40 | 5.44 | 5.44 | 0.59% | - |
| Sep 17, 2025 | 5.50 | 5.50 | 5.40 | 5.41 | 5.41 | -1.99% | - |
| Sep 16, 2025 | 5.57 | 5.57 | 5.52 | 5.52 | 5.52 | -1.83% | - |
| Sep 15, 2025 | 5.53 | 5.62 | 5.53 | 5.62 | 5.62 | 2.72% | - |
| Sep 12, 2025 | 5.46 | 5.47 | 5.45 | 5.47 | 5.47 | 0.02% | - |
| Sep 11, 2025 | 5.44 | 5.48 | 5.44 | 5.47 | 5.47 | 0.50% | - |
| Sep 10, 2025 | 5.44 | 5.44 | 5.41 | 5.44 | 5.44 | 0.98% | - |
| Sep 9, 2025 | 5.37 | 5.40 | 5.37 | 5.39 | 5.39 | 1.20% | - |
| Sep 8, 2025 | 5.37 | 5.37 | 5.32 | 5.32 | 5.32 | -0.49% | - |
| Sep 5, 2025 | 5.37 | 5.38 | 5.35 | 5.35 | 5.35 | -0.35% | 100 |
| Sep 4, 2025 | 5.32 | 5.37 | 5.31 | 5.37 | 5.37 | 1.26% | - |
| Sep 3, 2025 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | 0.28% | - |
| Sep 2, 2025 | 5.40 | 5.40 | 5.29 | 5.29 | 5.29 | -2.09% | - |
| Sep 1, 2025 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | 0.65% | - |
| Aug 29, 2025 | 5.38 | 5.38 | 5.34 | 5.37 | 5.37 | -0.30% | - |
| Aug 28, 2025 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | -0.30% | - |
| Aug 27, 2025 | 5.54 | 5.54 | 5.40 | 5.40 | 5.40 | -2.18% | - |
| Aug 26, 2025 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | -2.58% | - |
| Aug 25, 2025 | 5.63 | 5.67 | 5.63 | 5.66 | 5.66 | 0.04% | - |
| Aug 22, 2025 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 1.52% | - |
| Aug 21, 2025 | 5.58 | 5.58 | 5.55 | 5.58 | 5.58 | 0.09% | - |
| Aug 20, 2025 | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | -0.59% | - |
| Aug 19, 2025 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 2.23% | - |
| Aug 18, 2025 | 5.59 | 5.59 | 5.47 | 5.48 | 5.48 | -1.84% | 15 |
| Aug 15, 2025 | 5.64 | 5.64 | 5.57 | 5.59 | 5.59 | 1.75% | 2,062 |