Intesa Sanpaolo S.p.A. (BIT:ISP)
Italy
· Delayed Price · Currency is EUR 5.61
-0.00 (-0.09%)
At close: Dec 5, 2025
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.67 | 5.67 | 5.61 | 5.61 | 5.61 | -0.09% | 34,541,132 |
| Dec 4, 2025 | 5.61 | 5.62 | 5.55 | 5.62 | 5.62 | 0.64% | 39,336,980 |
| Dec 3, 2025 | 5.61 | 5.65 | 5.57 | 5.58 | 5.58 | -0.34% | 35,220,792 |
| Dec 2, 2025 | 5.60 | 5.62 | 5.56 | 5.60 | 5.60 | 0.47% | 39,963,773 |
| Dec 1, 2025 | 5.59 | 5.59 | 5.52 | 5.58 | 5.58 | -0.20% | 36,832,510 |
| Nov 28, 2025 | 5.58 | 5.60 | 5.54 | 5.59 | 5.59 | 0.18% | 26,571,080 |
| Nov 27, 2025 | 5.59 | 5.61 | 5.56 | 5.58 | 5.58 | -0.14% | 25,302,560 |
| Nov 26, 2025 | 5.53 | 5.59 | 5.49 | 5.58 | 5.58 | 1.36% | 38,626,450 |
| Nov 25, 2025 | 5.45 | 5.53 | 5.38 | 5.51 | 5.51 | 1.18% | 46,451,370 |
| Nov 24, 2025 | 5.53 | 5.54 | 5.41 | 5.45 | 5.45 | -3.10% | 63,498,339 |
| Nov 21, 2025 | 5.59 | 5.64 | 5.55 | 5.62 | 5.43 | -0.48% | 53,600,700 |
| Nov 20, 2025 | 5.67 | 5.70 | 5.62 | 5.65 | 5.46 | 0.95% | 48,346,270 |
| Nov 19, 2025 | 5.56 | 5.64 | 5.48 | 5.59 | 5.41 | 0.63% | 52,873,880 |
| Nov 18, 2025 | 5.62 | 5.66 | 5.52 | 5.56 | 5.37 | -2.95% | 73,604,570 |
| Nov 17, 2025 | 5.81 | 5.83 | 5.71 | 5.73 | 5.54 | -1.17% | 47,675,070 |
| Nov 14, 2025 | 5.92 | 5.93 | 5.77 | 5.80 | 5.60 | -3.09% | 71,002,090 |
| Nov 13, 2025 | 5.97 | 6.01 | 5.96 | 5.98 | 5.78 | 0.67% | 54,216,850 |
| Nov 12, 2025 | 5.90 | 5.99 | 5.88 | 5.94 | 5.74 | 1.59% | 78,146,390 |
| Nov 11, 2025 | 5.79 | 5.87 | 5.77 | 5.85 | 5.65 | 1.33% | 62,654,600 |
| Nov 10, 2025 | 5.67 | 5.78 | 5.65 | 5.77 | 5.58 | 3.55% | 93,258,140 |
| Nov 7, 2025 | 5.61 | 5.63 | 5.55 | 5.57 | 5.39 | -0.07% | 37,773,870 |
| Nov 6, 2025 | 5.63 | 5.64 | 5.57 | 5.58 | 5.39 | -0.55% | 44,411,620 |
| Nov 5, 2025 | 5.51 | 5.61 | 5.51 | 5.61 | 5.42 | 0.59% | 42,965,370 |
| Nov 4, 2025 | 5.50 | 5.58 | 5.47 | 5.57 | 5.39 | 0.49% | 44,674,830 |
| Nov 3, 2025 | 5.57 | 5.63 | 5.54 | 5.55 | 5.36 | -0.52% | 48,908,560 |
| Oct 31, 2025 | 5.70 | 5.77 | 5.46 | 5.58 | 5.39 | -2.23% | 118,805,000 |
| Oct 30, 2025 | 5.70 | 5.71 | 5.63 | 5.70 | 5.51 | 0.55% | 49,249,010 |
| Oct 29, 2025 | 5.62 | 5.68 | 5.62 | 5.67 | 5.48 | 1.11% | 48,367,640 |
| Oct 28, 2025 | 5.57 | 5.62 | 5.55 | 5.61 | 5.42 | 0.88% | 30,988,340 |
| Oct 27, 2025 | 5.49 | 5.58 | 5.48 | 5.56 | 5.38 | 1.81% | 49,603,180 |
| Oct 24, 2025 | 5.47 | 5.48 | 5.42 | 5.46 | 5.28 | 0.22% | 28,484,560 |
| Oct 23, 2025 | 5.45 | 5.48 | 5.42 | 5.45 | 5.27 | 0.02% | 28,423,490 |
| Oct 22, 2025 | 5.49 | 5.50 | 5.42 | 5.45 | 5.27 | -0.64% | 31,669,730 |
| Oct 21, 2025 | 5.48 | 5.54 | 5.48 | 5.48 | 5.30 | 0.40% | 30,245,670 |
| Oct 20, 2025 | 5.43 | 5.51 | 5.42 | 5.46 | 5.28 | 2.13% | 42,693,810 |
| Oct 17, 2025 | 5.34 | 5.42 | 5.29 | 5.35 | 5.17 | -2.23% | 73,071,950 |
| Oct 16, 2025 | 5.41 | 5.47 | 5.38 | 5.47 | 5.29 | 1.60% | 36,885,500 |
| Oct 15, 2025 | 5.49 | 5.50 | 5.38 | 5.38 | 5.21 | -1.59% | 44,190,740 |
| Oct 14, 2025 | 5.40 | 5.48 | 5.35 | 5.47 | 5.29 | -0.16% | 58,968,700 |
| Oct 13, 2025 | 5.47 | 5.50 | 5.45 | 5.48 | 5.30 | 0.92% | 38,242,100 |
| Oct 10, 2025 | 5.51 | 5.56 | 5.43 | 5.43 | 5.25 | -1.42% | 48,222,870 |
| Oct 9, 2025 | 5.54 | 5.57 | 5.51 | 5.51 | 5.33 | -0.61% | 35,864,940 |
| Oct 8, 2025 | 5.50 | 5.57 | 5.50 | 5.54 | 5.36 | 0.58% | 40,154,880 |
| Oct 7, 2025 | 5.53 | 5.59 | 5.51 | 5.51 | 5.33 | -0.22% | 33,282,840 |
| Oct 6, 2025 | 5.61 | 5.62 | 5.49 | 5.52 | 5.34 | -1.55% | 55,962,910 |
| Oct 3, 2025 | 5.62 | 5.64 | 5.60 | 5.61 | 5.42 | 0.54% | 46,652,870 |
| Oct 2, 2025 | 5.72 | 5.74 | 5.58 | 5.58 | 5.39 | -2.02% | 73,444,460 |
| Oct 1, 2025 | 5.60 | 5.70 | 5.56 | 5.69 | 5.51 | 1.43% | 55,069,910 |
| Sep 30, 2025 | 5.55 | 5.62 | 5.52 | 5.61 | 5.43 | 1.04% | 49,626,990 |
| Sep 29, 2025 | 5.57 | 5.58 | 5.52 | 5.56 | 5.37 | -0.07% | 42,405,220 |
| Sep 26, 2025 | 5.47 | 5.56 | 5.46 | 5.56 | 5.38 | 2.22% | 55,509,500 |
| Sep 25, 2025 | 5.38 | 5.44 | 5.36 | 5.44 | 5.26 | 0.41% | 46,674,620 |
| Sep 24, 2025 | 5.44 | 5.45 | 5.38 | 5.42 | 5.24 | -0.62% | 37,815,160 |
| Sep 23, 2025 | 5.47 | 5.48 | 5.40 | 5.45 | 5.27 | -0.02% | 37,454,810 |
| Sep 22, 2025 | 5.47 | 5.47 | 5.40 | 5.45 | 5.27 | -0.31% | 32,412,210 |
| Sep 19, 2025 | 5.45 | 5.51 | 5.44 | 5.47 | 5.29 | 0.48% | 80,792,620 |
| Sep 18, 2025 | 5.46 | 5.47 | 5.39 | 5.44 | 5.26 | 0.57% | 40,896,710 |
| Sep 17, 2025 | 5.51 | 5.52 | 5.38 | 5.41 | 5.23 | -1.31% | 49,340,000 |
| Sep 16, 2025 | 5.61 | 5.61 | 5.48 | 5.48 | 5.30 | -2.30% | 53,220,100 |
| Sep 15, 2025 | 5.51 | 5.63 | 5.50 | 5.61 | 5.43 | 2.54% | 55,442,400 |
| Sep 12, 2025 | 5.49 | 5.49 | 5.43 | 5.47 | 5.29 | 0.02% | 34,919,170 |
| Sep 11, 2025 | 5.45 | 5.50 | 5.42 | 5.47 | 5.29 | 0.64% | 40,671,320 |
| Sep 10, 2025 | 5.44 | 5.45 | 5.38 | 5.44 | 5.26 | 0.26% | 49,911,500 |
| Sep 9, 2025 | 5.36 | 5.43 | 5.35 | 5.42 | 5.24 | 1.40% | 52,351,670 |
| Sep 8, 2025 | 5.32 | 5.35 | 5.31 | 5.35 | 5.17 | 1.10% | 26,221,130 |
| Sep 5, 2025 | 5.38 | 5.40 | 5.27 | 5.29 | 5.12 | -1.34% | 42,482,990 |
| Sep 4, 2025 | 5.33 | 5.38 | 5.30 | 5.36 | 5.19 | 0.85% | 33,852,900 |
| Sep 3, 2025 | 5.33 | 5.34 | 5.27 | 5.32 | 5.14 | 0.09% | 41,420,860 |
| Sep 2, 2025 | 5.41 | 5.42 | 5.28 | 5.31 | 5.14 | -1.61% | 53,962,860 |
| Sep 1, 2025 | 5.40 | 5.43 | 5.36 | 5.40 | 5.22 | 0.47% | 24,151,060 |
| Aug 29, 2025 | 5.38 | 5.39 | 5.34 | 5.38 | 5.20 | -0.63% | 49,958,030 |
| Aug 28, 2025 | 5.40 | 5.43 | 5.36 | 5.41 | 5.23 | 0.39% | 39,917,650 |
| Aug 27, 2025 | 5.53 | 5.55 | 5.35 | 5.39 | 5.21 | -2.53% | 93,174,900 |
| Aug 26, 2025 | 5.57 | 5.57 | 5.48 | 5.53 | 5.35 | -1.90% | 161,287,000 |
| Aug 25, 2025 | 5.62 | 5.68 | 5.61 | 5.64 | 5.45 | -0.12% | 41,235,660 |
| Aug 22, 2025 | 5.59 | 5.69 | 5.58 | 5.64 | 5.46 | 0.59% | 45,276,100 |
| Aug 21, 2025 | 5.57 | 5.61 | 5.54 | 5.61 | 5.42 | 0.65% | 35,576,240 |
| Aug 20, 2025 | 5.60 | 5.62 | 5.56 | 5.57 | 5.39 | -0.57% | 33,837,650 |
| Aug 19, 2025 | 5.51 | 5.62 | 5.51 | 5.61 | 5.42 | 2.11% | 50,523,070 |
| Aug 18, 2025 | 5.57 | 5.57 | 5.45 | 5.49 | 5.31 | -0.36% | 42,179,520 |
| Aug 14, 2025 | 5.43 | 5.52 | 5.43 | 5.51 | 5.33 | 1.45% | 51,050,630 |
| Aug 13, 2025 | 5.37 | 5.43 | 5.36 | 5.43 | 5.25 | 1.63% | 43,878,830 |
| Aug 12, 2025 | 5.35 | 5.37 | 5.34 | 5.34 | 5.17 | 0.34% | 37,267,380 |
| Aug 11, 2025 | 5.36 | 5.38 | 5.30 | 5.33 | 5.15 | -0.21% | 33,029,550 |
| Aug 8, 2025 | 5.28 | 5.35 | 5.26 | 5.34 | 5.16 | 1.48% | 39,188,840 |
| Aug 7, 2025 | 5.19 | 5.26 | 5.19 | 5.26 | 5.08 | 1.64% | 45,460,690 |
| Aug 6, 2025 | 5.16 | 5.20 | 5.15 | 5.17 | 5.00 | 0.80% | 36,368,800 |
| Aug 5, 2025 | 5.19 | 5.19 | 5.10 | 5.13 | 4.96 | -0.58% | 34,857,880 |
| Aug 4, 2025 | 5.06 | 5.18 | 5.05 | 5.16 | 4.99 | 3.24% | 48,977,110 |
| Aug 1, 2025 | 5.26 | 5.27 | 4.97 | 5.00 | 4.83 | -5.57% | 110,589,500 |
| Jul 31, 2025 | 5.48 | 5.49 | 5.29 | 5.30 | 5.12 | -2.41% | 70,547,940 |
| Jul 30, 2025 | 5.19 | 5.45 | 5.17 | 5.43 | 5.25 | 4.39% | 118,100,300 |
| Jul 29, 2025 | 5.10 | 5.22 | 5.10 | 5.20 | 5.03 | 2.22% | 61,501,030 |
| Jul 28, 2025 | 5.10 | 5.15 | 5.07 | 5.09 | 4.92 | 0.51% | 46,161,280 |
| Jul 25, 2025 | 5.07 | 5.08 | 5.03 | 5.06 | 4.89 | -0.14% | 32,472,730 |
| Jul 24, 2025 | 5.08 | 5.11 | 5.01 | 5.07 | 4.90 | 0.96% | 49,981,910 |
| Jul 23, 2025 | 4.97 | 5.04 | 4.95 | 5.02 | 4.85 | 1.95% | 58,982,880 |
| Jul 22, 2025 | 4.91 | 4.94 | 4.88 | 4.92 | 4.76 | -0.02% | 28,374,850 |
| Jul 21, 2025 | 4.92 | 4.93 | 4.88 | 4.92 | 4.76 | -0.16% | 29,157,290 |
| Jul 18, 2025 | 4.95 | 4.97 | 4.92 | 4.93 | 4.77 | 0.10% | 23,021,570 |