Intesa Sanpaolo S.p.A. (VIE:ISP)
Austria · Delayed Price · Currency is EUR 5.92
-0.11 (-1.82%)
At close: Jun 26, 2026
VIE:ISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.97 | 5.97 | 5.92 | 5.92 | - | -1.82% | - |
| Jun 25, 2026 | 6.08 | 6.08 | 6.03 | 6.03 | 6.03 | -1.07% | - |
| Jun 24, 2026 | 6.11 | 6.12 | 6.10 | 6.10 | 6.10 | -0.46% | - |
| Jun 23, 2026 | 6.19 | 6.19 | 6.12 | 6.13 | 6.13 | -1.38% | - |
| Jun 22, 2026 | 6.16 | 6.21 | 6.14 | 6.21 | 6.21 | 0.53% | 300 |
| Jun 19, 2026 | 6.16 | 6.20 | 6.16 | 6.18 | 6.18 | 1.18% | - |
| Jun 18, 2026 | 6.12 | 6.12 | 6.07 | 6.11 | 6.11 | 0.23% | - |
| Jun 17, 2026 | 6.08 | 6.09 | 6.06 | 6.09 | 6.09 | 0.81% | - |
| Jun 16, 2026 | 5.94 | 6.04 | 5.94 | 6.04 | 6.04 | 2.34% | 1,966 |
| Jun 15, 2026 | 5.98 | 5.98 | 5.91 | 5.91 | 5.91 | 1.53% | - |
| Jun 12, 2026 | 5.77 | 5.83 | 5.77 | 5.82 | 5.82 | 3.84% | 100 |
| Jun 11, 2026 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | 0.36% | - |
| Jun 10, 2026 | 5.70 | 5.70 | 5.54 | 5.58 | 5.58 | -1.24% | 1,966 |
| Jun 9, 2026 | 5.65 | 5.76 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Jun 8, 2026 | 5.56 | 5.56 | 5.43 | 5.55 | 5.55 | -2.08% | - |
| Jun 5, 2026 | 5.71 | 5.71 | 5.67 | 5.67 | 5.67 | -0.14% | - |
| Jun 4, 2026 | 5.68 | 5.69 | 5.65 | 5.68 | 5.68 | 0.25% | - |
| Jun 3, 2026 | 5.72 | 5.72 | 5.66 | 5.66 | 5.66 | -1.63% | - |
| Jun 2, 2026 | 5.76 | 5.76 | 5.74 | 5.76 | 5.76 | 0.89% | - |
| Jun 1, 2026 | 5.79 | 5.79 | 5.69 | 5.71 | 5.71 | -2.11% | - |
| May 29, 2026 | 5.80 | 5.83 | 5.78 | 5.83 | 5.83 | 1.32% | - |
| May 28, 2026 | 5.74 | 5.75 | 5.72 | 5.75 | 5.75 | -0.55% | - |
| May 27, 2026 | 5.77 | 5.81 | 5.77 | 5.79 | 5.79 | 1.10% | - |
| May 26, 2026 | 5.74 | 5.75 | 5.72 | 5.72 | 5.72 | -0.43% | - |
| May 25, 2026 | 5.71 | 5.75 | 5.71 | 5.75 | 5.75 | 1.99% | - |
| May 22, 2026 | 5.64 | 5.67 | 5.62 | 5.64 | 5.64 | 0.28% | - |
| May 21, 2026 | 5.66 | 5.66 | 5.58 | 5.62 | 5.62 | -1.21% | 1,966 |
| May 20, 2026 | 5.53 | 5.69 | 5.53 | 5.69 | 5.69 | 1.86% | 1,966 |
| May 19, 2026 | 5.60 | 5.62 | 5.59 | 5.59 | 5.59 | 0.43% | - |
| May 18, 2026 | 5.50 | 5.56 | 5.49 | 5.56 | 5.56 | 0.65% | 100 |
| May 15, 2026 | 5.75 | 5.75 | 5.67 | 5.72 | 5.53 | -1.24% | - |
| May 14, 2026 | 5.77 | 5.79 | 5.77 | 5.79 | 5.59 | 1.76% | - |
| May 13, 2026 | 5.77 | 5.77 | 5.69 | 5.69 | 5.50 | -1.23% | - |
| May 12, 2026 | 5.76 | 5.78 | 5.76 | 5.76 | 5.57 | -2.11% | - |
| May 11, 2026 | 5.78 | 5.88 | 5.78 | 5.88 | 5.69 | 1.08% | 700 |
| May 8, 2026 | 5.89 | 5.89 | 5.82 | 5.82 | 5.63 | -2.77% | - |
| May 7, 2026 | 6.00 | 6.00 | 5.97 | 5.99 | 5.79 | 0.50% | - |
| May 6, 2026 | 5.89 | 6.00 | 5.89 | 5.96 | 5.76 | 3.21% | - |
| May 5, 2026 | 5.75 | 5.80 | 5.75 | 5.77 | 5.58 | 1.53% | 15 |
| May 4, 2026 | 5.77 | 5.77 | 5.68 | 5.68 | 5.49 | -0.30% | 220 |
| Apr 30, 2026 | 5.64 | 5.70 | 5.63 | 5.70 | 5.51 | -0.63% | - |
| Apr 29, 2026 | 5.76 | 5.76 | 5.73 | 5.74 | 5.55 | -0.02% | 4,339 |
| Apr 28, 2026 | 5.70 | 5.76 | 5.70 | 5.74 | 5.55 | 1.09% | - |
| Apr 27, 2026 | 5.67 | 5.69 | 5.67 | 5.68 | 5.49 | 1.16% | - |
| Apr 24, 2026 | 5.67 | 5.67 | 5.59 | 5.61 | 5.42 | -1.34% | - |
| Apr 23, 2026 | 5.67 | 5.69 | 5.64 | 5.69 | 5.50 | -0.98% | - |
| Apr 22, 2026 | 5.79 | 5.79 | 5.73 | 5.74 | 5.55 | -1.19% | - |
| Apr 21, 2026 | 5.82 | 5.83 | 5.81 | 5.81 | 5.62 | -0.38% | - |
| Apr 20, 2026 | 5.83 | 5.83 | 5.80 | 5.83 | 5.64 | -1.03% | - |
| Apr 17, 2026 | 5.75 | 5.89 | 5.75 | 5.89 | 5.70 | 2.03% | - |