Intesa Sanpaolo S.p.A. (VIE:ISP)
Austria · Delayed Price · Currency is EUR 5.68
+0.06 (1.16%)
At close: Apr 27, 2026
VIE:ISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.67 | 5.67 | 5.59 | 5.61 | 5.61 | -1.34% | - |
| Apr 23, 2026 | 5.67 | 5.69 | 5.64 | 5.69 | 5.69 | -0.98% | - |
| Apr 22, 2026 | 5.79 | 5.79 | 5.73 | 5.74 | 5.74 | -1.19% | - |
| Apr 21, 2026 | 5.82 | 5.83 | 5.81 | 5.81 | 5.81 | -0.38% | - |
| Apr 20, 2026 | 5.83 | 5.83 | 5.80 | 5.83 | 5.83 | -1.03% | - |
| Apr 17, 2026 | 5.75 | 5.89 | 5.75 | 5.89 | 5.89 | 2.03% | - |
| Apr 16, 2026 | 5.81 | 5.81 | 5.78 | 5.78 | 5.78 | -0.33% | - |
| Apr 15, 2026 | 5.78 | 5.80 | 5.77 | 5.80 | 5.80 | 0.78% | - |
| Apr 14, 2026 | 5.71 | 5.75 | 5.70 | 5.75 | 5.75 | 2.22% | - |
| Apr 13, 2026 | 5.57 | 5.63 | 5.57 | 5.63 | 5.63 | -0.72% | - |
| Apr 10, 2026 | 5.63 | 5.69 | 5.60 | 5.67 | 5.67 | 1.41% | - |
| Apr 9, 2026 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | -2.27% | - |
| Apr 8, 2026 | 5.69 | 5.73 | 5.69 | 5.72 | 5.72 | 6.34% | 3,932 |
| Apr 7, 2026 | 5.35 | 5.44 | 5.35 | 5.38 | 5.38 | 2.93% | 3,932 |
| Apr 2, 2026 | 5.26 | 5.29 | 5.22 | 5.22 | 5.22 | -3.04% | - |
| Apr 1, 2026 | 5.36 | 5.39 | 5.36 | 5.39 | 5.39 | 4.34% | 2,520 |
| Mar 31, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | 1.51% | - |
| Mar 30, 2026 | 5.06 | 5.12 | 5.06 | 5.09 | 5.09 | -0.49% | - |
| Mar 27, 2026 | 5.11 | 5.11 | 5.05 | 5.11 | 5.11 | 0.95% | - |
| Mar 26, 2026 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | -1.44% | - |
| Mar 25, 2026 | 5.19 | 5.21 | 5.14 | 5.14 | 5.14 | 1.06% | - |
| Mar 24, 2026 | 5.11 | 5.11 | 5.03 | 5.08 | 5.08 | -0.29% | 90 |
| Mar 23, 2026 | 4.87 | 5.14 | 4.84 | 5.10 | 5.10 | 2.16% | 20 |
| Mar 20, 2026 | 5.14 | 5.14 | 4.99 | 4.99 | 4.99 | -1.42% | 5,000 |
| Mar 19, 2026 | 5.11 | 5.11 | 5.01 | 5.06 | 5.06 | -3.04% | - |
| Mar 18, 2026 | 5.23 | 5.27 | 5.19 | 5.22 | 5.22 | 1.24% | - |
| Mar 17, 2026 | 5.10 | 5.21 | 5.10 | 5.16 | 5.16 | 0.82% | - |
| Mar 16, 2026 | 5.14 | 5.14 | 5.06 | 5.12 | 5.12 | -0.60% | - |
| Mar 13, 2026 | 5.12 | 5.20 | 5.12 | 5.15 | 5.15 | -1.06% | - |
| Mar 12, 2026 | 5.28 | 5.28 | 5.14 | 5.20 | 5.20 | -1.77% | 100 |
| Mar 11, 2026 | 5.30 | 5.31 | 5.29 | 5.30 | 5.30 | -1.36% | - |
| Mar 10, 2026 | 5.39 | 5.39 | 5.35 | 5.37 | 5.37 | 3.49% | 250 |
| Mar 9, 2026 | 5.01 | 5.19 | 5.01 | 5.19 | 5.19 | 0.15% | 1,809 |
| Mar 6, 2026 | 5.32 | 5.32 | 5.17 | 5.18 | 5.18 | -2.15% | - |
| Mar 5, 2026 | 5.34 | 5.43 | 5.29 | 5.29 | 5.29 | -2.47% | - |
| Mar 4, 2026 | 5.32 | 5.48 | 5.32 | 5.43 | 5.43 | 1.92% | 1,809 |
| 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% | - |