Intesa Sanpaolo S.p.A. (FRA:IESJ)
Germany
· Delayed Price · Currency is EUR 31.60
-1.40 (-4.24%)
At close: Mar 6, 2026
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -4.24% | 6 |
| Mar 5, 2026 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 0.61% | 3 |
| Mar 4, 2026 | 31.80 | 32.80 | 31.80 | 32.80 | 32.80 | -1.20% | 17 |
| Mar 3, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Mar 2, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -5.14% | - |
| Feb 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Feb 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Feb 25, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Feb 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Feb 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Feb 20, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Feb 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Feb 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Feb 17, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Feb 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Feb 13, 2026 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | -1.71% | 3 |
| Feb 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Feb 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Feb 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Feb 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.37% | - |
| Feb 5, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Feb 4, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 2.78% | 2 |
| Feb 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 2, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 0.56% | 10 |
| Jan 30, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | 1.70% | 4 |
| Jan 29, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Jan 28, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jan 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Jan 26, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | - | 20 |
| Jan 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Jan 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Jan 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Jan 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Jan 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.25% | - |
| Jan 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jan 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jan 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jan 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Jan 12, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Jan 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Jan 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Jan 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Jan 6, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Jan 5, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |