Intesa Sanpaolo S.p.A. (FRA:IES)
Germany
· Delayed Price · Currency is EUR 5.23
-0.07 (-1.34%)
At close: Mar 6, 2026
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | 39,410 |
| Mar 4, 2026 | 5.33 | 5.45 | 5.25 | 5.45 | 5.45 | 1.64% | 43,486 |
| Mar 3, 2026 | 5.55 | 5.55 | 5.26 | 5.36 | 5.36 | -4.93% | 24,174 |
| Mar 2, 2026 | 5.65 | 5.66 | 5.49 | 5.64 | 5.64 | -2.67% | 21,778 |
| Feb 27, 2026 | 5.85 | 5.91 | 5.79 | 5.80 | 5.80 | -0.87% | 10,400 |
| Feb 26, 2026 | 5.81 | 5.88 | 5.81 | 5.85 | 5.85 | 0.39% | 26,572 |
| Feb 25, 2026 | 5.78 | 5.83 | 5.78 | 5.82 | 5.82 | 0.90% | 6,575 |
| Feb 24, 2026 | 5.87 | 5.87 | 5.71 | 5.77 | 5.77 | -1.55% | 45,080 |
| Feb 23, 2026 | 5.86 | 5.92 | 5.83 | 5.86 | 5.86 | 0.05% | 7,568 |
| Feb 20, 2026 | 5.76 | 5.86 | 5.74 | 5.86 | 5.86 | 2.27% | 7,599 |
| Feb 19, 2026 | 5.87 | 5.87 | 5.73 | 5.73 | 5.73 | -1.90% | 19,574 |
| Feb 18, 2026 | 5.75 | 5.85 | 5.75 | 5.84 | 5.84 | 1.81% | 26,608 |
| Feb 17, 2026 | 5.62 | 5.74 | 5.62 | 5.74 | 5.74 | 1.29% | 9,212 |
| Feb 16, 2026 | 5.75 | 5.75 | 5.66 | 5.66 | 5.66 | -0.65% | 12,627 |
| Feb 13, 2026 | 5.84 | 5.85 | 5.66 | 5.70 | 5.70 | -2.90% | 35,753 |
| Feb 12, 2026 | 5.88 | 5.97 | 5.85 | 5.87 | 5.87 | - | 15,426 |
| Feb 11, 2026 | 6.00 | 6.00 | 5.87 | 5.87 | 5.87 | -2.99% | 10,228 |
| Feb 10, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -0.18% | 5,836 |
| Feb 9, 2026 | 6.04 | 6.06 | 5.98 | 6.06 | 6.06 | 1.58% | 26,179 |
| Feb 6, 2026 | 5.89 | 5.97 | 5.89 | 5.97 | 5.97 | 0.93% | 42,634 |
| Feb 5, 2026 | 6.13 | 6.13 | 5.90 | 5.91 | 5.91 | -3.40% | 20,439 |
| Feb 4, 2026 | 6.08 | 6.15 | 6.08 | 6.12 | 6.12 | 0.62% | 31,685 |
| Feb 3, 2026 | 6.02 | 6.11 | 6.02 | 6.08 | 6.08 | 1.47% | 20,311 |
| Feb 2, 2026 | 5.91 | 6.01 | 5.89 | 6.00 | 6.00 | 0.30% | 13,271 |
| Jan 30, 2026 | 5.85 | 5.98 | 5.85 | 5.98 | 5.98 | 2.17% | 6,171 |
| Jan 29, 2026 | 5.93 | 5.93 | 5.85 | 5.85 | 5.85 | -0.78% | 12,126 |
| Jan 28, 2026 | 5.95 | 5.95 | 5.86 | 5.90 | 5.90 | -1.16% | 1,263 |
| Jan 27, 2026 | 5.88 | 5.97 | 5.88 | 5.97 | 5.97 | 1.81% | 7,345 |
| Jan 26, 2026 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | 1.51% | 8,088 |
| Jan 23, 2026 | 5.85 | 5.85 | 5.76 | 5.77 | 5.77 | -1.38% | 39,896 |
| Jan 22, 2026 | 5.89 | 5.89 | 5.76 | 5.85 | 5.85 | 1.88% | 57,747 |
| Jan 21, 2026 | 5.73 | 5.75 | 5.69 | 5.75 | 5.75 | 0.26% | 3,013 |
| Jan 20, 2026 | 5.86 | 5.86 | 5.73 | 5.73 | 5.73 | -2.75% | 3,112 |
| Jan 19, 2026 | 5.90 | 5.90 | 5.66 | 5.89 | 5.89 | -0.87% | 17,386 |
| Jan 16, 2026 | 5.98 | 5.98 | 5.92 | 5.94 | 5.94 | -0.78% | 7,369 |
| Jan 15, 2026 | 6.01 | 6.03 | 5.97 | 5.99 | 5.99 | 0.05% | 4,768 |
| Jan 14, 2026 | 6.02 | 6.02 | 5.97 | 5.99 | 5.99 | -0.20% | 6,910 |
| Jan 13, 2026 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | 0.30% | 7,925 |
| Jan 12, 2026 | 5.93 | 5.99 | 5.90 | 5.98 | 5.98 | 1.01% | 10,275 |
| Jan 9, 2026 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | 0.42% | 16,915 |
| Jan 8, 2026 | 5.91 | 5.91 | 5.89 | 5.90 | 5.90 | -0.46% | 7,666 |
| Jan 7, 2026 | 5.97 | 6.00 | 5.85 | 5.92 | 5.92 | -0.90% | 54,116 |
| Jan 6, 2026 | 6.07 | 6.07 | 5.98 | 5.98 | 5.98 | -1.17% | 5,619 |
| Jan 5, 2026 | 5.92 | 6.05 | 5.92 | 6.05 | 6.05 | 1.66% | 2,884 |
| Jan 2, 2026 | 5.94 | 5.95 | 5.89 | 5.95 | 5.95 | 0.63% | 3,882 |
| Dec 30, 2025 | 5.83 | 5.91 | 5.83 | 5.91 | 5.91 | 1.25% | 175 |
| Dec 29, 2025 | 5.82 | 5.87 | 5.82 | 5.84 | 5.84 | - | 3,225 |
| Dec 23, 2025 | 5.88 | 5.89 | 5.84 | 5.84 | 5.84 | -0.73% | 1,683 |
| Dec 22, 2025 | 5.89 | 5.93 | 5.88 | 5.88 | 5.88 | -0.61% | 4,936 |
| Dec 19, 2025 | 5.90 | 5.92 | 5.87 | 5.92 | 5.92 | 0.49% | 1,970 |
| Dec 18, 2025 | 5.82 | 5.89 | 5.82 | 5.89 | 5.89 | 0.65% | 20,321 |
| Dec 17, 2025 | 5.79 | 5.85 | 5.79 | 5.85 | 5.85 | 1.14% | 9,829 |
| Dec 16, 2025 | 5.75 | 5.83 | 5.75 | 5.79 | 5.79 | -0.29% | 7,071 |
| Dec 15, 2025 | 5.66 | 5.80 | 5.66 | 5.80 | 5.80 | 2.13% | 14,269 |
| Dec 12, 2025 | 5.75 | 5.77 | 5.67 | 5.68 | 5.68 | -1.30% | 7,517 |
| Dec 11, 2025 | 5.63 | 5.76 | 5.62 | 5.76 | 5.76 | 1.52% | 20,697 |
| Dec 10, 2025 | 5.65 | 5.67 | 5.65 | 5.67 | 5.67 | 0.12% | 950 |
| Dec 9, 2025 | 5.59 | 5.67 | 5.59 | 5.66 | 5.66 | 1.32% | 6,218 |
| Dec 8, 2025 | 5.60 | 5.62 | 5.59 | 5.59 | 5.59 | -0.55% | 2,252 |
| Dec 5, 2025 | 5.62 | 5.65 | 5.62 | 5.62 | 5.62 | -0.07% | 1,774 |
| Dec 4, 2025 | 5.58 | 5.63 | 5.58 | 5.63 | 5.63 | 0.45% | 2,395 |
| Dec 3, 2025 | 5.62 | 5.64 | 5.60 | 5.60 | 5.60 | -0.20% | 3,021 |
| Dec 2, 2025 | 5.57 | 5.61 | 5.57 | 5.61 | 5.61 | 0.84% | 4,899 |
| Dec 1, 2025 | 5.61 | 5.61 | 5.53 | 5.56 | 5.56 | -0.02% | 4,232 |
| Nov 28, 2025 | 5.61 | 5.61 | 5.56 | 5.57 | 5.57 | -0.02% | 1,007 |
| Nov 27, 2025 | 5.54 | 5.59 | 5.54 | 5.57 | 5.57 | 0.51% | 1,148 |
| Nov 26, 2025 | 5.53 | 5.55 | 5.51 | 5.54 | 5.54 | 0.24% | 2,090 |
| Nov 25, 2025 | 5.44 | 5.53 | 5.40 | 5.53 | 5.53 | 1.13% | 16,425 |
| Nov 24, 2025 | 5.50 | 5.52 | 5.42 | 5.46 | 5.46 | -3.12% | 20,871 |
| Nov 21, 2025 | 5.56 | 5.64 | 5.56 | 5.64 | 5.45 | -0.67% | 18,412 |
| Nov 20, 2025 | 5.68 | 5.68 | 5.67 | 5.68 | 5.49 | 1.81% | 13,800 |
| Nov 19, 2025 | 5.55 | 5.58 | 5.50 | 5.58 | 5.39 | 0.43% | 3,149 |
| Nov 18, 2025 | 5.58 | 5.61 | 5.53 | 5.55 | 5.37 | -2.56% | 3,343 |
| Nov 17, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.51 | -1.79% | 4,730 |
| Nov 14, 2025 | 5.88 | 5.91 | 5.80 | 5.80 | 5.61 | -1.88% | 4,868 |
| Nov 13, 2025 | 5.98 | 6.00 | 5.91 | 5.91 | 5.72 | -0.42% | 9,321 |
| Nov 12, 2025 | 5.83 | 5.98 | 5.83 | 5.94 | 5.74 | 1.37% | 19,949 |
| Nov 11, 2025 | 5.78 | 5.86 | 5.78 | 5.86 | 5.66 | 1.45% | 10,486 |
| Nov 10, 2025 | 5.67 | 5.77 | 5.67 | 5.77 | 5.58 | 3.37% | 11,318 |
| Nov 7, 2025 | 5.55 | 5.61 | 5.53 | 5.59 | 5.40 | 0.52% | 9,091 |
| Nov 6, 2025 | 5.57 | 5.62 | 5.56 | 5.56 | 5.37 | -0.91% | 1,415 |
| Nov 5, 2025 | 5.54 | 5.61 | 5.54 | 5.61 | 5.42 | 0.97% | 57 |
| Nov 4, 2025 | 5.51 | 5.55 | 5.47 | 5.55 | 5.37 | -0.11% | 11,342 |
| Nov 3, 2025 | 5.62 | 5.63 | 5.54 | 5.56 | 5.38 | -0.16% | 13,516 |
| Oct 31, 2025 | 5.70 | 5.76 | 5.48 | 5.57 | 5.39 | -2.42% | 25,097 |
| Oct 30, 2025 | 5.66 | 5.71 | 5.65 | 5.71 | 5.52 | 0.92% | 21,039 |
| Oct 29, 2025 | 5.61 | 5.68 | 5.61 | 5.66 | 5.47 | 0.69% | 20,263 |
| Oct 28, 2025 | 5.49 | 5.62 | 5.49 | 5.62 | 5.43 | 0.77% | 9,766 |
| Oct 27, 2025 | 5.53 | 5.58 | 5.53 | 5.57 | 5.39 | 2.20% | 10,806 |
| Oct 24, 2025 | 5.47 | 5.47 | 5.42 | 5.45 | 5.27 | 0.02% | 3,195 |
| Oct 23, 2025 | 5.45 | 5.46 | 5.41 | 5.45 | 5.27 | -0.31% | 9,664 |
| Oct 22, 2025 | 5.41 | 5.47 | 5.41 | 5.47 | 5.29 | -0.56% | 2,548 |
| Oct 21, 2025 | 5.43 | 5.51 | 5.43 | 5.50 | 5.32 | 0.59% | 1,060 |
| Oct 20, 2025 | 5.43 | 5.49 | 5.43 | 5.47 | 5.29 | 1.73% | 17,096 |
| Oct 17, 2025 | 5.42 | 5.42 | 5.30 | 5.38 | 5.20 | -1.01% | 107,090 |
| Oct 16, 2025 | 5.37 | 5.45 | 5.37 | 5.43 | 5.25 | 0.69% | 7,808 |
| Oct 15, 2025 | 5.50 | 5.50 | 5.37 | 5.39 | 5.22 | -1.71% | 8,294 |
| Oct 14, 2025 | 5.41 | 5.49 | 5.35 | 5.49 | 5.31 | 0.09% | 1,408 |
| Oct 13, 2025 | 5.35 | 5.48 | 5.35 | 5.48 | 5.30 | 0.90% | 14,460 |
| Oct 10, 2025 | 5.58 | 5.58 | 5.41 | 5.43 | 5.25 | -1.42% | 8,208 |