Intesa Sanpaolo S.p.A. (FRA:IES)
Germany
· Delayed Price · Currency is EUR 5.66
+0.05 (0.94%)
Last updated: Dec 5, 2025, 10:34 AM CET
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 5.57 | 5.57 | 5.51 | 5.51 | 5.33 | -0.51% | 5,282 |
| Oct 8, 2025 | 5.54 | 5.55 | 5.54 | 5.54 | 5.36 | 0.25% | 4,055 |
| Oct 7, 2025 | 5.54 | 5.58 | 5.50 | 5.53 | 5.34 | -0.27% | 9,886 |
| Oct 6, 2025 | 5.67 | 5.70 | 5.50 | 5.54 | 5.36 | -1.69% | 9,543 |
| Oct 3, 2025 | 5.58 | 5.64 | 5.58 | 5.64 | 5.45 | 0.09% | 3,652 |
| Oct 2, 2025 | 5.72 | 5.72 | 5.57 | 5.63 | 5.44 | -1.16% | 10,215 |
| Oct 1, 2025 | 5.61 | 5.70 | 5.58 | 5.70 | 5.51 | 1.44% | 12,373 |
| Sep 30, 2025 | 5.53 | 5.62 | 5.53 | 5.62 | 5.43 | 1.01% | 5,343 |
| Sep 29, 2025 | 5.61 | 5.61 | 5.54 | 5.56 | 5.38 | 0.04% | 2,508 |
| Sep 26, 2025 | 5.43 | 5.56 | 5.43 | 5.56 | 5.37 | 2.57% | 1,600 |
| Sep 25, 2025 | 5.40 | 5.42 | 5.39 | 5.42 | 5.24 | -0.22% | 6,032 |
| Sep 24, 2025 | 5.44 | 5.45 | 5.41 | 5.43 | 5.25 | -0.48% | 3,602 |
| Sep 23, 2025 | 5.43 | 5.47 | 5.43 | 5.46 | 5.28 | 0.31% | 1,796 |
| Sep 22, 2025 | 5.47 | 5.47 | 5.41 | 5.44 | 5.26 | -0.66% | 4,442 |
| Sep 19, 2025 | 5.44 | 5.50 | 5.44 | 5.48 | 5.29 | 0.75% | 8,058 |
| Sep 18, 2025 | 5.42 | 5.46 | 5.39 | 5.43 | 5.25 | 0.33% | 6,424 |
| Sep 17, 2025 | 5.50 | 5.50 | 5.39 | 5.42 | 5.24 | -2.08% | 2,048 |
| Sep 16, 2025 | 5.62 | 5.62 | 5.53 | 5.53 | 5.35 | -1.50% | 2,004 |
| Sep 15, 2025 | 5.50 | 5.63 | 5.50 | 5.62 | 5.43 | 2.46% | 34,373 |
| Sep 12, 2025 | 5.49 | 5.49 | 5.44 | 5.48 | 5.30 | 0.16% | 6,722 |
| Sep 11, 2025 | 5.43 | 5.48 | 5.43 | 5.47 | 5.29 | 0.42% | 23,866 |
| Sep 10, 2025 | 5.44 | 5.45 | 5.39 | 5.45 | 5.27 | 0.28% | 19,700 |
| Sep 9, 2025 | 5.36 | 5.43 | 5.36 | 5.43 | 5.25 | 0.74% | 26,955 |
| Sep 8, 2025 | 5.33 | 5.39 | 5.31 | 5.39 | 5.22 | 1.62% | 10,600 |
| Sep 5, 2025 | 5.41 | 5.41 | 5.27 | 5.31 | 5.13 | -1.17% | 17,327 |
| Sep 4, 2025 | 5.31 | 5.37 | 5.31 | 5.37 | 5.19 | 1.21% | 3,337 |
| Sep 3, 2025 | 5.33 | 5.33 | 5.31 | 5.31 | 5.13 | -0.39% | 4,413 |
| Sep 2, 2025 | 5.39 | 5.39 | 5.30 | 5.33 | 5.15 | -0.95% | 4,925 |
| Sep 1, 2025 | 5.40 | 5.43 | 5.38 | 5.38 | 5.20 | 0.35% | 5,146 |
| Aug 29, 2025 | 5.38 | 5.38 | 5.34 | 5.36 | 5.18 | -0.43% | 4,162 |
| Aug 28, 2025 | 5.37 | 5.43 | 5.37 | 5.38 | 5.20 | 0.22% | 6,800 |
| Aug 27, 2025 | 5.52 | 5.52 | 5.37 | 5.37 | 5.19 | -3.40% | 37,333 |
| Aug 26, 2025 | 5.60 | 5.62 | 5.50 | 5.56 | 5.38 | -1.37% | 58,948 |
| Aug 25, 2025 | 5.66 | 5.68 | 5.64 | 5.64 | 5.45 | -0.49% | 4,282 |
| Aug 22, 2025 | 5.60 | 5.66 | 5.60 | 5.66 | 5.48 | 0.73% | 1,313 |
| Aug 21, 2025 | 5.57 | 5.62 | 5.55 | 5.62 | 5.44 | 1.32% | 8,287 |
| Aug 20, 2025 | 5.57 | 5.62 | 5.55 | 5.55 | 5.37 | -0.98% | 14,954 |
| Aug 19, 2025 | 5.51 | 5.61 | 5.51 | 5.61 | 5.42 | 0.86% | 25,144 |
| Aug 18, 2025 | 5.56 | 5.56 | 5.47 | 5.56 | 5.37 | -1.31% | 8,557 |
| Aug 15, 2025 | 5.54 | 5.64 | 5.52 | 5.63 | 5.45 | 1.51% | 15,613 |
| Aug 14, 2025 | 5.41 | 5.55 | 5.41 | 5.55 | 5.36 | 2.61% | 16,748 |
| Aug 13, 2025 | 5.38 | 5.43 | 5.38 | 5.41 | 5.23 | 0.67% | 36,027 |
| Aug 12, 2025 | 5.34 | 5.37 | 5.34 | 5.37 | 5.19 | 1.05% | 2,210 |
| Aug 11, 2025 | 5.36 | 5.37 | 5.31 | 5.31 | 5.14 | 0.21% | 9,212 |
| Aug 8, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.13 | 0.95% | 7,842 |
| Aug 7, 2025 | 5.18 | 5.25 | 5.18 | 5.25 | 5.08 | 1.59% | 2,762 |
| Aug 6, 2025 | 5.16 | 5.18 | 5.16 | 5.17 | 5.00 | 0.37% | 21,563 |
| Aug 5, 2025 | 5.18 | 5.18 | 5.13 | 5.15 | 4.98 | -0.08% | 11,001 |
| Aug 4, 2025 | 5.08 | 5.17 | 5.06 | 5.16 | 4.99 | 2.91% | 2,699 |
| Aug 1, 2025 | 5.28 | 5.28 | 5.01 | 5.01 | 4.84 | -5.76% | 12,872 |
| Jul 31, 2025 | 5.45 | 5.47 | 5.30 | 5.32 | 5.14 | -1.79% | 6,761 |
| Jul 30, 2025 | 5.19 | 5.43 | 5.19 | 5.41 | 5.23 | 3.70% | 5,676 |
| Jul 29, 2025 | 5.09 | 5.22 | 5.09 | 5.22 | 5.05 | 2.76% | 19,451 |
| Jul 28, 2025 | 5.14 | 5.14 | 5.08 | 5.08 | 4.91 | 0.36% | 7,032 |
| Jul 25, 2025 | 5.06 | 5.06 | 5.05 | 5.06 | 4.90 | 0.60% | 4,214 |
| Jul 24, 2025 | 5.03 | 5.10 | 5.03 | 5.03 | 4.87 | -0.75% | 326 |
| Jul 23, 2025 | 4.97 | 5.07 | 4.97 | 5.07 | 4.90 | 2.94% | 20,941 |
| Jul 22, 2025 | 4.89 | 4.93 | 4.89 | 4.93 | 4.76 | 0.49% | 10,359 |
| Jul 21, 2025 | 4.90 | 4.91 | 4.89 | 4.90 | 4.74 | -0.39% | 18,470 |
| Jul 18, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.76 | 0.65% | 4,003 |