Intesa Sanpaolo S.p.A. (ETR:IES)
Germany
· Delayed Price · Currency is EUR 5.74
-0.04 (-0.76%)
Apr 29, 2026, 9:22 AM CET
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.73 | 5.75 | 5.73 | 5.75 | - | 1.25% | 692 |
| Apr 27, 2026 | 5.67 | 5.71 | 5.66 | 5.68 | 5.68 | 0.39% | 17,306 |
| Apr 24, 2026 | 5.62 | 5.66 | 5.57 | 5.65 | 5.65 | -0.51% | 51,865 |
| Apr 23, 2026 | 5.67 | 5.71 | 5.63 | 5.68 | 5.68 | -0.85% | 20,893 |
| Apr 22, 2026 | 5.79 | 5.80 | 5.72 | 5.73 | 5.73 | -0.88% | 32,278 |
| Apr 21, 2026 | 5.82 | 5.85 | 5.78 | 5.78 | 5.78 | -0.36% | 31,410 |
| Apr 20, 2026 | 5.84 | 5.84 | 5.78 | 5.80 | 5.80 | -1.91% | 37,599 |
| Apr 17, 2026 | 5.75 | 5.93 | 5.75 | 5.92 | 5.92 | 2.96% | 54,146 |
| Apr 16, 2026 | 5.81 | 5.84 | 5.74 | 5.75 | 5.75 | -0.85% | 42,501 |
| Apr 15, 2026 | 5.77 | 5.80 | 5.75 | 5.80 | 5.80 | 0.59% | 33,884 |
| Apr 14, 2026 | 5.71 | 5.81 | 5.70 | 5.76 | 5.76 | 1.78% | 36,107 |
| Apr 13, 2026 | 5.58 | 5.67 | 5.58 | 5.66 | 5.66 | - | 59,391 |
| Apr 10, 2026 | 5.63 | 5.70 | 5.61 | 5.66 | 5.66 | 0.78% | 18,607 |
| Apr 9, 2026 | 5.61 | 5.62 | 5.56 | 5.62 | 5.62 | -0.34% | 21,954 |
| Apr 8, 2026 | 5.68 | 5.75 | 5.60 | 5.64 | 5.64 | 5.03% | 45,399 |
| Apr 7, 2026 | 5.38 | 5.46 | 5.33 | 5.37 | 5.37 | 0.77% | 51,591 |
| Apr 2, 2026 | 5.26 | 5.32 | 5.21 | 5.32 | 5.32 | -1.11% | 20,546 |
| Apr 1, 2026 | 5.35 | 5.40 | 5.32 | 5.38 | 5.38 | 4.40% | 113,729 |
| Mar 31, 2026 | 5.15 | 5.19 | 5.12 | 5.16 | 5.16 | 0.94% | 19,933 |
| Mar 30, 2026 | 5.06 | 5.12 | 5.06 | 5.11 | 5.11 | 0.18% | 45,639 |
| Mar 27, 2026 | 5.11 | 5.14 | 5.06 | 5.10 | 5.10 | 0.53% | 20,506 |
| Mar 26, 2026 | 5.13 | 5.13 | 5.06 | 5.07 | 5.07 | -1.78% | 20,980 |
| Mar 25, 2026 | 5.19 | 5.21 | 5.15 | 5.17 | 5.17 | 1.77% | 132,726 |
| Mar 24, 2026 | 5.11 | 5.12 | 5.00 | 5.08 | 5.08 | -0.90% | 64,215 |
| Mar 23, 2026 | 4.88 | 5.17 | 4.83 | 5.12 | 5.12 | 3.04% | 107,110 |
| Mar 20, 2026 | 5.14 | 5.19 | 4.97 | 4.97 | 4.97 | -2.09% | 74,201 |
| Mar 19, 2026 | 5.12 | 5.12 | 4.98 | 5.08 | 5.08 | -2.48% | 93,263 |
| Mar 18, 2026 | 5.23 | 5.28 | 5.17 | 5.21 | 5.21 | 0.68% | 38,524 |
| Mar 17, 2026 | 5.11 | 5.22 | 5.09 | 5.17 | 5.17 | 1.11% | 16,921 |
| Mar 16, 2026 | 5.13 | 5.17 | 5.07 | 5.11 | 5.11 | -0.62% | 60,309 |
| Mar 13, 2026 | 5.12 | 5.22 | 5.10 | 5.15 | 5.15 | -1.30% | 75,236 |
| Mar 12, 2026 | 5.28 | 5.28 | 5.13 | 5.21 | 5.21 | -1.99% | 71,168 |
| Mar 11, 2026 | 5.30 | 5.37 | 5.28 | 5.32 | 5.32 | -0.91% | 440,295 |
| Mar 10, 2026 | 5.38 | 5.41 | 5.29 | 5.37 | 5.37 | 3.09% | 45,204 |
| Mar 9, 2026 | 5.01 | 5.21 | 4.98 | 5.21 | 5.21 | 0.10% | 145,578 |
| Mar 6, 2026 | 5.32 | 5.35 | 5.12 | 5.20 | 5.20 | -2.27% | 271,588 |
| Mar 5, 2026 | 5.34 | 5.46 | 5.30 | 5.32 | 5.32 | -1.92% | 452,343 |
| Mar 4, 2026 | 5.32 | 5.46 | 5.24 | 5.43 | 5.43 | 2.07% | 382,723 |
| Mar 3, 2026 | 5.49 | 5.49 | 5.26 | 5.32 | 5.32 | -5.19% | 159,907 |
| Mar 2, 2026 | 5.60 | 5.67 | 5.56 | 5.61 | 5.61 | -3.73% | 121,962 |
| Feb 27, 2026 | 5.88 | 5.91 | 5.80 | 5.83 | 5.83 | -0.90% | 20,926 |
| Feb 26, 2026 | 5.84 | 5.88 | 5.81 | 5.88 | 5.88 | 1.05% | 51,608 |
| Feb 25, 2026 | 5.82 | 5.83 | 5.78 | 5.82 | 5.82 | 0.92% | 12,930 |
| Feb 24, 2026 | 5.78 | 5.79 | 5.70 | 5.76 | 5.76 | -1.74% | 46,398 |
| Feb 23, 2026 | 5.87 | 5.92 | 5.83 | 5.87 | 5.87 | -0.09% | 47,516 |
| Feb 20, 2026 | 5.76 | 5.87 | 5.75 | 5.87 | 5.87 | 2.23% | 18,198 |
| Feb 19, 2026 | 5.80 | 5.83 | 5.71 | 5.74 | 5.74 | -1.51% | 23,309 |
| Feb 18, 2026 | 5.76 | 5.83 | 5.76 | 5.83 | 5.83 | 1.92% | 43,838 |
| Feb 17, 2026 | 5.62 | 5.73 | 5.62 | 5.72 | 5.72 | 1.10% | 42,134 |
| Feb 16, 2026 | 5.73 | 5.76 | 5.66 | 5.66 | 5.66 | -0.58% | 60,711 |
| Feb 13, 2026 | 5.85 | 5.88 | 5.65 | 5.69 | 5.69 | -2.83% | 61,066 |
| Feb 12, 2026 | 5.92 | 5.98 | 5.83 | 5.86 | 5.86 | -0.42% | 38,960 |
| Feb 11, 2026 | 6.03 | 6.03 | 5.88 | 5.88 | 5.88 | -2.65% | 88,288 |
| Feb 10, 2026 | 6.03 | 6.05 | 6.00 | 6.04 | 6.04 | -0.20% | 24,366 |
| Feb 9, 2026 | 6.01 | 6.06 | 5.96 | 6.06 | 6.06 | 1.54% | 33,474 |
| Feb 6, 2026 | 5.91 | 5.98 | 5.88 | 5.96 | 5.96 | 1.00% | 36,856 |
| Feb 5, 2026 | 6.14 | 6.15 | 5.87 | 5.90 | 5.90 | -3.70% | 201,551 |
| Feb 4, 2026 | 6.12 | 6.16 | 6.09 | 6.13 | 6.13 | 1.05% | 96,344 |
| Feb 3, 2026 | 6.05 | 6.12 | 6.03 | 6.07 | 6.07 | 1.35% | 69,256 |
| Feb 2, 2026 | 5.90 | 6.03 | 5.83 | 5.99 | 5.99 | 0.40% | 45,004 |
| Jan 30, 2026 | 5.91 | 5.96 | 5.90 | 5.96 | 5.96 | 2.04% | 37,464 |
| Jan 29, 2026 | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | -0.54% | 42,292 |
| Jan 28, 2026 | 5.95 | 5.95 | 5.85 | 5.88 | 5.88 | -1.29% | 16,003 |
| Jan 27, 2026 | 5.90 | 5.96 | 5.88 | 5.95 | 5.95 | 1.45% | 18,256 |
| Jan 26, 2026 | 5.78 | 5.87 | 5.78 | 5.87 | 5.87 | 1.43% | 8,911 |
| Jan 23, 2026 | 5.80 | 5.83 | 5.76 | 5.78 | 5.78 | -1.03% | 46,002 |
| Jan 22, 2026 | 5.83 | 5.85 | 5.77 | 5.84 | 5.84 | 1.07% | 397,766 |
| Jan 21, 2026 | 5.77 | 5.79 | 5.68 | 5.78 | 5.78 | 0.54% | 26,323 |
| Jan 20, 2026 | 5.84 | 5.84 | 5.75 | 5.75 | 5.75 | -2.48% | 49,904 |
| Jan 19, 2026 | 5.84 | 5.91 | 5.82 | 5.90 | 5.90 | -0.69% | 31,768 |
| Jan 16, 2026 | 5.99 | 6.00 | 5.93 | 5.94 | 5.94 | -1.00% | 18,585 |
| Jan 15, 2026 | 5.98 | 6.03 | 5.97 | 6.00 | 6.00 | 0.49% | 39,038 |
| Jan 14, 2026 | 6.00 | 6.01 | 5.97 | 5.97 | 5.97 | -0.33% | 13,511 |
| Jan 13, 2026 | 6.00 | 6.01 | 5.98 | 5.99 | 5.99 | -0.12% | 18,919 |
| Jan 12, 2026 | 5.91 | 6.00 | 5.90 | 6.00 | 6.00 | 1.01% | 42,275 |
| Jan 9, 2026 | 5.93 | 5.95 | 5.92 | 5.94 | 5.94 | -0.22% | 131,067 |
| Jan 8, 2026 | 5.89 | 5.95 | 5.89 | 5.95 | 5.95 | 0.64% | 18,504 |
| Jan 7, 2026 | 5.98 | 6.01 | 5.91 | 5.91 | 5.91 | -1.19% | 27,436 |
| Jan 6, 2026 | 6.07 | 6.09 | 5.98 | 5.98 | 5.98 | -1.06% | 22,377 |
| Jan 5, 2026 | 6.00 | 6.05 | 5.98 | 6.05 | 6.05 | 1.53% | 62,724 |
| Jan 2, 2026 | 5.92 | 5.96 | 5.89 | 5.96 | 5.96 | 0.32% | 76,614 |
| Dec 30, 2025 | 5.86 | 5.95 | 5.86 | 5.94 | 5.94 | 1.68% | 32,210 |
| Dec 29, 2025 | 5.89 | 5.89 | 5.84 | 5.84 | 5.84 | -0.55% | 18,358 |
| Dec 23, 2025 | 5.88 | 5.88 | 5.85 | 5.87 | 5.87 | -0.27% | 17,253 |
| Dec 22, 2025 | 5.92 | 5.94 | 5.88 | 5.89 | 5.89 | -0.41% | 43,810 |
| Dec 19, 2025 | 5.89 | 5.91 | 5.89 | 5.91 | 5.91 | 0.49% | 8,054 |
| Dec 18, 2025 | 5.82 | 5.89 | 5.82 | 5.88 | 5.88 | 0.81% | 20,943 |
| Dec 17, 2025 | 5.82 | 5.85 | 5.82 | 5.83 | 5.83 | 0.81% | 18,060 |
| Dec 16, 2025 | 5.79 | 5.84 | 5.78 | 5.79 | 5.79 | -0.10% | 23,402 |
| Dec 15, 2025 | 5.72 | 5.80 | 5.72 | 5.79 | 5.79 | 2.28% | 31,872 |
| Dec 12, 2025 | 5.77 | 5.79 | 5.66 | 5.66 | 5.66 | -1.15% | 26,528 |
| Dec 11, 2025 | 5.63 | 5.75 | 5.63 | 5.73 | 5.73 | 1.54% | 25,178 |
| Dec 10, 2025 | 5.64 | 5.65 | 5.62 | 5.64 | 5.64 | -0.53% | 12,200 |
| Dec 9, 2025 | 5.67 | 5.68 | 5.63 | 5.67 | 5.67 | 1.34% | 25,478 |
| Dec 8, 2025 | 5.61 | 5.62 | 5.59 | 5.60 | 5.60 | -0.25% | 61,402 |
| 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 |