Intesa Sanpaolo S.p.A. (VIE:ISP)
Austria · Delayed Price · Currency is EUR 5.76
+0.05 (0.89%)
At close: Jun 2, 2026
VIE:ISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.72 | 5.72 | 5.70 | 5.70 | - | -0.97% | - |
| 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% | - |
| Apr 16, 2026 | 5.81 | 5.81 | 5.78 | 5.78 | 5.58 | -0.33% | - |
| Apr 15, 2026 | 5.78 | 5.80 | 5.77 | 5.80 | 5.60 | 0.78% | - |
| Apr 14, 2026 | 5.71 | 5.75 | 5.70 | 5.75 | 5.56 | 2.22% | - |
| Apr 13, 2026 | 5.57 | 5.63 | 5.57 | 5.63 | 5.44 | -0.72% | - |
| Apr 10, 2026 | 5.63 | 5.69 | 5.60 | 5.67 | 5.48 | 1.41% | - |
| Apr 9, 2026 | 5.61 | 5.61 | 5.59 | 5.59 | 5.40 | -2.27% | - |
| Apr 8, 2026 | 5.69 | 5.73 | 5.69 | 5.72 | 5.53 | 6.34% | 3,932 |
| Apr 7, 2026 | 5.35 | 5.44 | 5.35 | 5.38 | 5.20 | 2.93% | 3,932 |
| Apr 2, 2026 | 5.26 | 5.29 | 5.22 | 5.22 | 5.05 | -3.04% | - |
| Apr 1, 2026 | 5.36 | 5.39 | 5.36 | 5.39 | 5.21 | 4.34% | 2,520 |
| Mar 31, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 4.99 | 1.51% | - |
| Mar 30, 2026 | 5.06 | 5.12 | 5.06 | 5.09 | 4.92 | -0.49% | - |
| Mar 27, 2026 | 5.11 | 5.11 | 5.05 | 5.11 | 4.94 | 0.95% | - |
| Mar 26, 2026 | 5.12 | 5.12 | 5.06 | 5.06 | 4.90 | -1.44% | - |
| Mar 25, 2026 | 5.19 | 5.21 | 5.14 | 5.14 | 4.97 | 1.06% | - |
| Mar 24, 2026 | 5.11 | 5.11 | 5.03 | 5.08 | 4.91 | -0.29% | 90 |
| Mar 23, 2026 | 4.87 | 5.14 | 4.84 | 5.10 | 4.93 | 2.16% | 20 |