Intesa Sanpaolo S.p.A. (ETR:IES)
Germany
· Delayed Price · Currency is EUR 5.61
+0.00 (0.05%)
At close: Dec 5, 2025
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.64 | 5.66 | 5.61 | 5.61 | 5.61 | 0.05% | 24,856 |
| Dec 4, 2025 | 5.58 | 5.61 | 5.55 | 5.61 | 5.61 | 0.34% | 6,786 |
| Dec 3, 2025 | 5.61 | 5.64 | 5.57 | 5.59 | 5.59 | -0.07% | 7,254 |
| Dec 2, 2025 | 5.60 | 5.62 | 5.57 | 5.59 | 5.59 | 0.38% | 20,441 |
| Dec 1, 2025 | 5.57 | 5.59 | 5.53 | 5.57 | 5.57 | -0.20% | 16,869 |
| Nov 28, 2025 | 5.57 | 5.60 | 5.55 | 5.58 | 5.58 | -0.21% | 25,041 |
| Nov 27, 2025 | 5.57 | 5.60 | 5.56 | 5.60 | 5.60 | 0.23% | 15,673 |
| Nov 26, 2025 | 5.53 | 5.59 | 5.50 | 5.58 | 5.58 | 1.69% | 19,119 |
| Nov 25, 2025 | 5.45 | 5.51 | 5.39 | 5.49 | 5.49 | 0.24% | 23,862 |
| Nov 24, 2025 | 5.49 | 5.53 | 5.41 | 5.48 | 5.48 | -2.18% | 64,755 |
| Nov 21, 2025 | 5.56 | 5.63 | 5.56 | 5.60 | 5.41 | -0.89% | 43,055 |
| Nov 20, 2025 | 5.68 | 5.70 | 5.62 | 5.65 | 5.46 | 1.11% | 30,827 |
| Nov 19, 2025 | 5.55 | 5.63 | 5.49 | 5.59 | 5.40 | 0.50% | 58,908 |
| Nov 18, 2025 | 5.63 | 5.65 | 5.54 | 5.56 | 5.37 | -2.97% | 51,715 |
| Nov 17, 2025 | 5.82 | 5.82 | 5.71 | 5.73 | 5.54 | -1.21% | 17,559 |
| Nov 14, 2025 | 5.88 | 5.91 | 5.78 | 5.80 | 5.61 | -3.11% | 25,654 |
| Nov 13, 2025 | 6.00 | 6.01 | 5.98 | 5.99 | 5.79 | 0.67% | 50,951 |
| Nov 12, 2025 | 5.91 | 5.99 | 5.91 | 5.95 | 5.75 | 1.69% | 80,249 |
| Nov 11, 2025 | 5.78 | 5.85 | 5.78 | 5.85 | 5.65 | 1.28% | 75,244 |
| Nov 10, 2025 | 5.67 | 5.78 | 5.66 | 5.77 | 5.58 | 3.52% | 29,874 |
| Nov 7, 2025 | 5.60 | 5.62 | 5.56 | 5.58 | 5.39 | -0.02% | 69,584 |
| Nov 6, 2025 | 5.61 | 5.64 | 5.57 | 5.58 | 5.39 | -0.62% | 124,199 |
| Nov 5, 2025 | 5.54 | 5.61 | 5.54 | 5.61 | 5.43 | 0.61% | 23,362 |
| Nov 4, 2025 | 5.49 | 5.58 | 5.48 | 5.58 | 5.39 | 0.50% | 40,030 |
| Nov 3, 2025 | 5.55 | 5.63 | 5.55 | 5.55 | 5.37 | -0.41% | 33,528 |
| Oct 31, 2025 | 5.68 | 5.76 | 5.53 | 5.57 | 5.39 | -2.31% | 56,991 |
| Oct 30, 2025 | 5.70 | 5.71 | 5.63 | 5.71 | 5.52 | 0.51% | 41,819 |
| Oct 29, 2025 | 5.62 | 5.68 | 5.62 | 5.68 | 5.49 | 1.18% | 35,852 |
| Oct 28, 2025 | 5.57 | 5.61 | 5.56 | 5.61 | 5.42 | 0.77% | 36,844 |
| Oct 27, 2025 | 5.50 | 5.58 | 5.50 | 5.57 | 5.38 | 2.02% | 49,865 |
| Oct 24, 2025 | 5.47 | 5.47 | 5.42 | 5.46 | 5.28 | 0.22% | 88,642 |
| Oct 23, 2025 | 5.44 | 5.47 | 5.42 | 5.45 | 5.26 | -0.22% | 24,284 |
| Oct 22, 2025 | 5.48 | 5.48 | 5.42 | 5.46 | 5.28 | -0.60% | 8,639 |
| Oct 21, 2025 | 5.49 | 5.53 | 5.49 | 5.49 | 5.31 | 0.40% | 14,425 |
| Oct 20, 2025 | 5.43 | 5.50 | 5.43 | 5.47 | 5.29 | 2.15% | 52,658 |
| Oct 17, 2025 | 5.32 | 5.42 | 5.30 | 5.35 | 5.18 | -2.21% | 60,151 |
| Oct 16, 2025 | 5.43 | 5.47 | 5.38 | 5.47 | 5.29 | 1.58% | 18,514 |
| Oct 15, 2025 | 5.49 | 5.50 | 5.38 | 5.39 | 5.21 | -1.43% | 47,008 |
| Oct 14, 2025 | 5.37 | 5.47 | 5.35 | 5.47 | 5.29 | -0.29% | 33,433 |
| Oct 13, 2025 | 5.46 | 5.50 | 5.46 | 5.48 | 5.30 | 0.88% | 49,973 |
| Oct 10, 2025 | 5.54 | 5.56 | 5.44 | 5.44 | 5.25 | -1.43% | 74,369 |
| Oct 9, 2025 | 5.54 | 5.56 | 5.51 | 5.51 | 5.33 | -0.59% | 36,461 |
| Oct 8, 2025 | 5.54 | 5.56 | 5.52 | 5.55 | 5.36 | 0.62% | 23,634 |
| Oct 7, 2025 | 5.52 | 5.59 | 5.51 | 5.51 | 5.33 | -0.09% | 25,100 |
| Oct 6, 2025 | 5.58 | 5.61 | 5.50 | 5.52 | 5.33 | -1.62% | 103,714 |
| Oct 3, 2025 | 5.63 | 5.65 | 5.60 | 5.61 | 5.42 | 0.45% | 44,271 |
| Oct 2, 2025 | 5.71 | 5.72 | 5.58 | 5.58 | 5.40 | -1.83% | 313,392 |
| Oct 1, 2025 | 5.59 | 5.70 | 5.57 | 5.69 | 5.50 | 1.23% | 103,450 |
| Sep 30, 2025 | 5.54 | 5.62 | 5.53 | 5.62 | 5.43 | 0.99% | 12,469 |
| Sep 29, 2025 | 5.56 | 5.57 | 5.52 | 5.56 | 5.38 | 0.07% | 27,314 |
| Sep 26, 2025 | 5.49 | 5.56 | 5.47 | 5.56 | 5.38 | 2.32% | 34,642 |
| Sep 25, 2025 | 5.39 | 5.43 | 5.37 | 5.43 | 5.25 | 0.24% | 22,367 |
| Sep 24, 2025 | 5.40 | 5.44 | 5.39 | 5.42 | 5.24 | -0.42% | 27,022 |
| Sep 23, 2025 | 5.46 | 5.48 | 5.40 | 5.44 | 5.26 | -0.24% | 9,616 |
| Sep 22, 2025 | 5.44 | 5.47 | 5.41 | 5.46 | 5.28 | -0.31% | 22,916 |
| Sep 19, 2025 | 5.45 | 5.49 | 5.45 | 5.47 | 5.29 | 0.40% | 11,558 |
| Sep 18, 2025 | 5.46 | 5.47 | 5.39 | 5.45 | 5.27 | 0.61% | 21,213 |
| Sep 17, 2025 | 5.50 | 5.50 | 5.38 | 5.42 | 5.24 | -1.11% | 36,093 |
| Sep 16, 2025 | 5.57 | 5.57 | 5.48 | 5.48 | 5.30 | -2.33% | 29,792 |
| Sep 15, 2025 | 5.53 | 5.62 | 5.53 | 5.61 | 5.42 | 2.48% | 30,521 |
| Sep 12, 2025 | 5.49 | 5.49 | 5.44 | 5.48 | 5.29 | -0.09% | 21,833 |
| Sep 11, 2025 | 5.44 | 5.49 | 5.43 | 5.48 | 5.30 | 0.66% | 42,659 |
| Sep 10, 2025 | 5.44 | 5.45 | 5.39 | 5.44 | 5.26 | 0.29% | 75,238 |
| Sep 9, 2025 | 5.37 | 5.43 | 5.37 | 5.43 | 5.25 | 1.38% | 13,497 |
| Sep 8, 2025 | 5.32 | 5.35 | 5.32 | 5.35 | 5.18 | 1.29% | 14,831 |
| Sep 5, 2025 | 5.38 | 5.40 | 5.27 | 5.29 | 5.11 | -1.51% | 16,475 |
| Sep 4, 2025 | 5.32 | 5.37 | 5.31 | 5.37 | 5.19 | 0.96% | 22,388 |
| Sep 3, 2025 | 5.32 | 5.33 | 5.29 | 5.32 | 5.14 | 0.09% | 30,772 |
| Sep 2, 2025 | 5.40 | 5.40 | 5.29 | 5.31 | 5.13 | -1.68% | 41,588 |
| Sep 1, 2025 | 5.41 | 5.43 | 5.37 | 5.40 | 5.22 | 0.43% | 25,480 |
| Aug 29, 2025 | 5.38 | 5.39 | 5.34 | 5.38 | 5.20 | -0.44% | 36,774 |
| Aug 28, 2025 | 5.41 | 5.43 | 5.37 | 5.40 | 5.22 | 0.19% | 20,928 |
| Aug 27, 2025 | 5.54 | 5.54 | 5.37 | 5.39 | 5.21 | -2.50% | 73,818 |
| Aug 26, 2025 | 5.54 | 5.56 | 5.48 | 5.53 | 5.35 | -1.92% | 32,734 |
| Aug 25, 2025 | 5.63 | 5.68 | 5.62 | 5.64 | 5.45 | -0.07% | 48,444 |
| Aug 22, 2025 | 5.59 | 5.67 | 5.59 | 5.64 | 5.46 | 0.61% | 79,140 |
| Aug 21, 2025 | 5.58 | 5.61 | 5.55 | 5.61 | 5.42 | 0.54% | 12,634 |
| Aug 20, 2025 | 5.59 | 5.61 | 5.56 | 5.58 | 5.39 | -0.52% | 24,807 |
| Aug 19, 2025 | 5.52 | 5.61 | 5.52 | 5.61 | 5.42 | 2.17% | 45,079 |
| Aug 18, 2025 | 5.51 | 5.52 | 5.45 | 5.49 | 5.31 | -1.81% | 41,647 |
| Aug 15, 2025 | 5.57 | 5.62 | 5.46 | 5.59 | 5.40 | 1.43% | 26,063 |
| Aug 14, 2025 | 5.44 | 5.51 | 5.44 | 5.51 | 5.33 | 1.53% | 24,058 |
| Aug 13, 2025 | 5.37 | 5.43 | 5.37 | 5.43 | 5.25 | 1.55% | 44,478 |
| Aug 12, 2025 | 5.35 | 5.37 | 5.35 | 5.35 | 5.17 | 0.32% | 24,520 |
| Aug 11, 2025 | 5.36 | 5.36 | 5.30 | 5.33 | 5.15 | -0.21% | 46,941 |
| Aug 8, 2025 | 5.27 | 5.35 | 5.27 | 5.34 | 5.16 | 1.62% | 76,004 |
| Aug 7, 2025 | 5.19 | 5.25 | 5.19 | 5.25 | 5.08 | 1.62% | 98,596 |
| Aug 6, 2025 | 5.16 | 5.19 | 5.16 | 5.17 | 5.00 | 0.66% | 15,403 |
| Aug 5, 2025 | 5.17 | 5.17 | 5.10 | 5.14 | 4.97 | -0.52% | 7,585 |
| Aug 4, 2025 | 5.07 | 5.18 | 5.07 | 5.16 | 4.99 | 3.20% | 39,122 |
| Aug 1, 2025 | 5.23 | 5.23 | 4.98 | 5.00 | 4.84 | -5.53% | 31,546 |
| Jul 31, 2025 | 5.44 | 5.44 | 5.30 | 5.30 | 5.12 | -2.38% | 24,090 |
| Jul 30, 2025 | 5.18 | 5.47 | 5.18 | 5.43 | 5.24 | 4.35% | 66,232 |
| Jul 29, 2025 | 5.12 | 5.22 | 5.12 | 5.20 | 5.03 | 2.24% | 24,685 |
| Jul 28, 2025 | 5.10 | 5.14 | 5.07 | 5.09 | 4.92 | 0.47% | 71,053 |
| Jul 25, 2025 | 5.05 | 5.07 | 5.04 | 5.06 | 4.89 | -0.10% | 16,575 |
| Jul 24, 2025 | 5.09 | 5.09 | 5.03 | 5.07 | 4.90 | 0.94% | 16,200 |
| Jul 23, 2025 | 4.97 | 5.03 | 4.96 | 5.02 | 4.85 | 1.99% | 28,582 |
| Jul 22, 2025 | 4.91 | 4.93 | 4.90 | 4.92 | 4.76 | -0.10% | 3,725 |
| Jul 21, 2025 | 4.91 | 4.93 | 4.89 | 4.93 | 4.76 | -0.22% | 19,134 |