Intesa Sanpaolo S.p.A. (VIE:ISP)
Austria · Delayed Price · Currency is EUR 5.43
+0.10 (1.92%)
At close: Mar 4, 2026
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.50 | 5.50 | 5.33 | 5.33 | 5.33 | -5.42% | 1,000 |
| Mar 2, 2026 | 5.55 | 5.64 | 5.55 | 5.63 | 5.63 | -3.31% | - |
| Feb 27, 2026 | 5.86 | 5.88 | 5.82 | 5.82 | 5.82 | -0.75% | - |
| Feb 26, 2026 | 5.83 | 5.87 | 5.81 | 5.87 | 5.87 | 1.17% | - |
| Feb 25, 2026 | 5.83 | 5.83 | 5.80 | 5.80 | 5.80 | 0.66% | - |
| Feb 24, 2026 | 5.77 | 5.77 | 5.71 | 5.76 | 5.76 | -1.67% | - |
| Feb 23, 2026 | 5.87 | 5.92 | 5.86 | 5.86 | 5.86 | -0.03% | - |
| Feb 20, 2026 | 5.81 | 5.86 | 5.77 | 5.86 | 5.86 | 2.34% | - |
| Feb 19, 2026 | 5.80 | 5.81 | 5.73 | 5.73 | 5.73 | -1.70% | 478 |
| Feb 18, 2026 | 5.76 | 5.83 | 5.76 | 5.83 | 5.83 | 1.80% | - |
| Feb 17, 2026 | 5.62 | 5.73 | 5.62 | 5.72 | 5.72 | 1.04% | - |
| Feb 16, 2026 | 5.73 | 5.74 | 5.67 | 5.67 | 5.67 | -0.49% | - |
| Feb 13, 2026 | 5.89 | 5.89 | 5.69 | 5.69 | 5.69 | -2.47% | - |
| Feb 12, 2026 | 5.93 | 5.98 | 5.84 | 5.84 | 5.84 | -0.88% | - |
| Feb 11, 2026 | 6.02 | 6.02 | 5.87 | 5.89 | 5.89 | -2.03% | 150 |
| Feb 10, 2026 | 6.03 | 6.04 | 6.01 | 6.01 | 6.01 | -0.55% | - |
| Feb 9, 2026 | 6.00 | 6.04 | 5.99 | 6.04 | 6.04 | 1.56% | - |
| Feb 6, 2026 | 5.88 | 5.95 | 5.88 | 5.95 | 5.95 | 0.73% | 150 |
| Feb 5, 2026 | 6.14 | 6.14 | 5.91 | 5.91 | 5.91 | -3.57% | - |
| Feb 4, 2026 | 6.12 | 6.14 | 6.10 | 6.13 | 6.13 | 1.04% | - |
| Feb 3, 2026 | 6.04 | 6.08 | 6.04 | 6.06 | 6.06 | 1.54% | - |
| Feb 2, 2026 | 5.90 | 6.01 | 5.90 | 5.97 | 5.97 | 0.32% | 20 |
| Jan 30, 2026 | 5.92 | 5.96 | 5.91 | 5.95 | 5.95 | 0.78% | - |
| Jan 29, 2026 | 5.96 | 5.96 | 5.89 | 5.91 | 5.91 | 0.34% | - |
| Jan 28, 2026 | 5.94 | 5.94 | 5.89 | 5.89 | 5.89 | -1.21% | - |
| Jan 27, 2026 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 1.71% | - |
| Jan 26, 2026 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | 1.47% | - |
| Jan 23, 2026 | 5.81 | 5.81 | 5.76 | 5.77 | 5.77 | -1.18% | - |
| Jan 22, 2026 | 5.83 | 5.84 | 5.79 | 5.84 | 5.84 | 1.11% | - |
| Jan 21, 2026 | 5.76 | 5.78 | 5.71 | 5.78 | 5.78 | 0.36% | - |
| Jan 20, 2026 | 5.84 | 5.84 | 5.76 | 5.76 | 5.76 | -2.31% | - |
| Jan 19, 2026 | 5.83 | 5.90 | 5.83 | 5.89 | 5.89 | -0.67% | - |
| Jan 16, 2026 | 5.99 | 5.99 | 5.93 | 5.93 | 5.93 | -1.15% | - |
| Jan 15, 2026 | 5.98 | 6.03 | 5.96 | 6.00 | 6.00 | 0.32% | - |
| Jan 14, 2026 | 6.00 | 6.00 | 5.97 | 5.98 | 5.98 | -0.25% | - |
| Jan 13, 2026 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | 0.27% | 35 |
| Jan 12, 2026 | 5.91 | 5.98 | 5.91 | 5.98 | 5.98 | 0.77% | - |
| Jan 9, 2026 | 5.94 | 5.94 | 5.93 | 5.94 | 5.94 | -0.08% | - |
| Jan 8, 2026 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | 0.51% | - |
| Jan 7, 2026 | 5.97 | 5.97 | 5.91 | 5.91 | 5.91 | -1.22% | - |
| Jan 6, 2026 | 6.08 | 6.08 | 5.99 | 5.99 | 5.99 | -0.94% | - |
| Jan 5, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 1.68% | - |
| Jan 2, 2026 | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | -0.97% | - |
| Dec 30, 2025 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 2.49% | - |
| Dec 29, 2025 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | -0.51% | - |
| Dec 23, 2025 | 5.89 | 5.89 | 5.85 | 5.88 | 5.88 | -0.17% | - |
| Dec 22, 2025 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | -0.69% | 167 |
| Dec 19, 2025 | 5.89 | 5.94 | 5.89 | 5.94 | 5.94 | 1.14% | - |
| Dec 18, 2025 | 5.82 | 5.87 | 5.82 | 5.87 | 5.87 | 0.55% | - |
| Dec 17, 2025 | 5.82 | 5.85 | 5.82 | 5.84 | 5.84 | 0.86% | - |