Intesa Sanpaolo S.p.A. (BIT:ISP)
Italy
· Delayed Price · Currency is EUR 5.32
-0.11 (-1.97%)
At close: Mar 5, 2026
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.39 | 5.47 | 5.31 | 5.31 | - | -1.99% | 39,171,668 |
| Mar 4, 2026 | 5.32 | 5.47 | 5.23 | 5.42 | 5.42 | 1.82% | 83,964,883 |
| Mar 3, 2026 | 5.53 | 5.53 | 5.26 | 5.33 | 5.33 | -5.00% | 120,378,400 |
| Mar 2, 2026 | 5.55 | 5.67 | 5.55 | 5.61 | 5.61 | -3.94% | 89,331,569 |
| Feb 27, 2026 | 5.88 | 5.92 | 5.79 | 5.84 | 5.84 | -0.85% | 78,089,694 |
| Feb 26, 2026 | 5.83 | 5.89 | 5.81 | 5.89 | 5.89 | 1.26% | 49,600,359 |
| Feb 25, 2026 | 5.82 | 5.84 | 5.78 | 5.81 | 5.81 | 0.89% | 39,471,230 |
| Feb 24, 2026 | 5.80 | 5.81 | 5.70 | 5.76 | 5.76 | -1.74% | 56,302,980 |
| Feb 23, 2026 | 5.90 | 5.93 | 5.83 | 5.86 | 5.86 | -0.14% | 42,128,670 |
| Feb 20, 2026 | 5.76 | 5.88 | 5.74 | 5.87 | 5.87 | 2.14% | 47,684,510 |
| Feb 19, 2026 | 5.82 | 5.84 | 5.71 | 5.75 | 5.75 | -1.54% | 37,497,950 |
| Feb 18, 2026 | 5.76 | 5.84 | 5.75 | 5.84 | 5.84 | 1.99% | 40,967,630 |
| Feb 17, 2026 | 5.61 | 5.73 | 5.60 | 5.72 | 5.72 | 1.27% | 39,084,380 |
| Feb 16, 2026 | 5.71 | 5.76 | 5.65 | 5.65 | 5.65 | -0.79% | 43,923,000 |
| Feb 13, 2026 | 5.84 | 5.88 | 5.65 | 5.70 | 5.70 | -2.58% | 82,763,900 |
| Feb 12, 2026 | 5.90 | 5.98 | 5.84 | 5.85 | 5.85 | -0.70% | 45,465,600 |
| Feb 11, 2026 | 6.02 | 6.04 | 5.86 | 5.89 | 5.89 | -2.63% | 66,211,600 |
| Feb 10, 2026 | 6.05 | 6.06 | 6.00 | 6.05 | 6.05 | -0.02% | 42,758,440 |
| Feb 9, 2026 | 6.00 | 6.06 | 5.97 | 6.05 | 6.05 | 1.39% | 46,798,930 |
| Feb 6, 2026 | 5.91 | 5.99 | 5.87 | 5.97 | 5.97 | 1.12% | 47,822,590 |
| Feb 5, 2026 | 6.14 | 6.15 | 5.87 | 5.90 | 5.90 | -3.72% | 84,880,310 |
| Feb 4, 2026 | 6.13 | 6.16 | 6.07 | 6.13 | 6.13 | 0.92% | 73,579,690 |
| Feb 3, 2026 | 6.03 | 6.12 | 6.01 | 6.07 | 6.07 | 1.56% | 74,455,000 |
| Feb 2, 2026 | 5.91 | 6.02 | 5.83 | 5.98 | 5.98 | 0.22% | 79,595,140 |
| Jan 30, 2026 | 5.88 | 5.97 | 5.87 | 5.97 | 5.97 | 2.16% | 58,301,850 |
| Jan 29, 2026 | 5.91 | 5.92 | 5.84 | 5.84 | 5.84 | -0.51% | 44,981,200 |
| Jan 28, 2026 | 5.97 | 5.97 | 5.85 | 5.87 | 5.87 | -1.43% | 44,054,150 |
| Jan 27, 2026 | 5.90 | 5.97 | 5.88 | 5.96 | 5.96 | 1.52% | 41,950,710 |
| Jan 26, 2026 | 5.78 | 5.87 | 5.77 | 5.87 | 5.87 | 1.33% | 36,501,060 |
| Jan 23, 2026 | 5.84 | 5.84 | 5.75 | 5.79 | 5.79 | -0.96% | 41,148,630 |
| Jan 22, 2026 | 5.82 | 5.85 | 5.76 | 5.85 | 5.85 | 1.12% | 58,294,000 |
| Jan 21, 2026 | 5.76 | 5.80 | 5.68 | 5.78 | 5.78 | 0.43% | 51,556,680 |
| Jan 20, 2026 | 5.85 | 5.86 | 5.74 | 5.76 | 5.76 | -2.44% | 57,180,120 |
| Jan 19, 2026 | 5.86 | 5.91 | 5.81 | 5.90 | 5.90 | -0.69% | 40,909,860 |
| Jan 16, 2026 | 6.00 | 6.00 | 5.92 | 5.94 | 5.94 | -1.07% | 41,418,730 |
| Jan 15, 2026 | 6.00 | 6.03 | 5.96 | 6.00 | 6.00 | 0.52% | 41,696,320 |
| Jan 14, 2026 | 5.99 | 6.01 | 5.96 | 5.97 | 5.97 | -0.28% | 39,913,470 |
| Jan 13, 2026 | 6.01 | 6.02 | 5.98 | 5.99 | 5.99 | -0.02% | 31,221,770 |
| Jan 12, 2026 | 5.90 | 5.99 | 5.89 | 5.99 | 5.99 | 1.05% | 30,195,570 |
| Jan 9, 2026 | 5.96 | 5.96 | 5.91 | 5.93 | 5.93 | -0.27% | 30,952,160 |
| Jan 8, 2026 | 5.88 | 5.95 | 5.87 | 5.95 | 5.95 | 0.64% | 28,925,790 |
| Jan 7, 2026 | 6.01 | 6.01 | 5.91 | 5.91 | 5.91 | -1.20% | 43,023,360 |
| Jan 6, 2026 | 6.04 | 6.10 | 5.98 | 5.98 | 5.98 | -1.01% | 41,480,050 |
| Jan 5, 2026 | 5.99 | 6.05 | 5.98 | 6.04 | 6.04 | 1.41% | 57,604,290 |
| Jan 2, 2026 | 5.92 | 5.96 | 5.88 | 5.96 | 5.96 | 0.59% | 47,317,530 |
| Dec 30, 2025 | 5.84 | 5.95 | 5.84 | 5.92 | 5.92 | 1.42% | 43,852,580 |
| Dec 29, 2025 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | -0.56% | 33,548,520 |
| Dec 23, 2025 | 5.88 | 5.90 | 5.84 | 5.87 | 5.87 | -0.19% | 27,864,840 |
| Dec 22, 2025 | 5.91 | 5.95 | 5.88 | 5.88 | 5.88 | -0.54% | 29,506,030 |
| Dec 19, 2025 | 5.89 | 5.91 | 5.86 | 5.91 | 5.91 | 0.51% | 119,242,100 |
| Dec 18, 2025 | 5.85 | 5.88 | 5.81 | 5.88 | 5.88 | 0.93% | 56,224,220 |
| Dec 17, 2025 | 5.82 | 5.86 | 5.81 | 5.83 | 5.83 | 0.81% | 38,579,130 |
| Dec 16, 2025 | 5.77 | 5.84 | 5.77 | 5.78 | 5.78 | -0.10% | 53,909,830 |
| Dec 15, 2025 | 5.70 | 5.80 | 5.70 | 5.79 | 5.79 | 2.12% | 53,994,970 |
| Dec 12, 2025 | 5.76 | 5.79 | 5.66 | 5.67 | 5.67 | -0.96% | 38,897,980 |
| Dec 11, 2025 | 5.64 | 5.75 | 5.62 | 5.72 | 5.72 | 1.60% | 49,602,370 |
| Dec 10, 2025 | 5.65 | 5.66 | 5.61 | 5.63 | 5.63 | -0.65% | 39,058,020 |
| Dec 9, 2025 | 5.64 | 5.68 | 5.63 | 5.67 | 5.67 | 0.85% | 34,882,370 |
| Dec 8, 2025 | 5.62 | 5.62 | 5.59 | 5.62 | 5.62 | 0.18% | 27,799,110 |
| Dec 5, 2025 | 5.67 | 5.67 | 5.61 | 5.61 | 5.61 | -0.09% | 34,541,130 |
| 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% | 35,220,790 |
| Dec 2, 2025 | 5.60 | 5.62 | 5.56 | 5.60 | 5.60 | 0.47% | 39,963,770 |
| 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% | 63,498,330 |
| 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 |