Intesa Sanpaolo S.p.A. (LON:0HBC)
London
· Delayed Price · Currency is GBP · Price in EUR 5.61
-0.00 (-0.09%)
At close: Dec 5, 2025
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.61 | 5.67 | 5.61 | 5.61 | 5.61 | -0.09% | 1,309,492 |
| Dec 4, 2025 | 5.58 | 5.63 | 5.55 | 5.62 | 5.62 | 0.64% | 1,678,725 |
| Dec 3, 2025 | 5.60 | 5.66 | 5.57 | 5.58 | 5.58 | -0.34% | 1,248,741 |
| Dec 2, 2025 | 5.57 | 5.62 | 5.56 | 5.60 | 5.60 | 0.88% | 1,638,268 |
| Dec 1, 2025 | 5.59 | 5.59 | 5.52 | 5.55 | 5.55 | -0.61% | 1,047,945 |
| Nov 28, 2025 | 5.60 | 5.61 | 5.55 | 5.59 | 5.59 | 0.18% | 2,315,147 |
| Nov 27, 2025 | 5.59 | 5.62 | 5.55 | 5.58 | 5.58 | -0.14% | 1,497,180 |
| Nov 26, 2025 | 5.52 | 5.60 | 5.50 | 5.58 | 5.58 | 1.36% | 1,775,254 |
| Nov 25, 2025 | 5.45 | 5.53 | 5.38 | 5.51 | 5.51 | 1.18% | 34,266,580 |
| Nov 24, 2025 | 5.53 | 5.57 | 5.41 | 5.45 | 5.45 | -3.10% | 10,806,450 |
| Nov 21, 2025 | 5.57 | 5.64 | 5.55 | 5.62 | 5.43 | -0.48% | 930,359 |
| Nov 20, 2025 | 5.62 | 5.70 | 5.62 | 5.65 | 5.46 | 0.95% | 1,451,779 |
| Nov 19, 2025 | 5.57 | 5.64 | 5.48 | 5.59 | 5.41 | 0.63% | 5,271,576 |
| Nov 18, 2025 | 5.74 | 5.66 | 5.52 | 5.56 | 5.37 | -2.95% | 35,892,200 |
| Nov 17, 2025 | 5.84 | 5.83 | 5.71 | 5.73 | 5.54 | -1.17% | 2,136,762 |
| Nov 14, 2025 | 5.92 | 5.92 | 5.76 | 5.80 | 5.60 | -3.19% | 3,327,041 |
| Nov 13, 2025 | 5.97 | 6.02 | 5.96 | 5.99 | 5.79 | 0.77% | 7,149,450 |
| Nov 12, 2025 | 5.89 | 6.00 | 5.88 | 5.94 | 5.74 | 1.59% | 131,242,900 |
| Nov 11, 2025 | 5.76 | 5.86 | 5.77 | 5.85 | 5.65 | 1.33% | 5,646,578 |
| Nov 10, 2025 | 5.57 | 5.79 | 5.58 | 5.77 | 5.58 | 3.55% | 1,811,209 |
| Nov 7, 2025 | 5.62 | 5.63 | 5.55 | 5.57 | 5.39 | -0.07% | 2,054,874 |
| Nov 6, 2025 | 5.63 | 5.64 | 5.57 | 5.58 | 5.39 | -0.55% | 1,693,156 |
| Nov 5, 2025 | 5.52 | 5.61 | 5.51 | 5.61 | 5.42 | 0.90% | 1,283,915 |
| Nov 4, 2025 | 5.57 | 5.57 | 5.46 | 5.56 | 5.37 | -0.96% | 3,348,150 |
| Nov 3, 2025 | 5.56 | 5.63 | 5.53 | 5.61 | 5.43 | 0.63% | 3,860,298 |
| Oct 31, 2025 | 5.70 | 5.77 | 5.46 | 5.58 | 5.39 | -2.23% | 4,766,483 |
| Oct 30, 2025 | 5.69 | 5.71 | 5.62 | 5.70 | 5.51 | 0.55% | 2,898,348 |
| Oct 29, 2025 | 5.61 | 5.68 | 5.61 | 5.67 | 5.48 | 1.11% | 2,324,737 |
| Oct 28, 2025 | 5.57 | 5.62 | 5.55 | 5.61 | 5.42 | 0.88% | 1,232,734 |
| Oct 27, 2025 | 5.49 | 5.59 | 5.48 | 5.56 | 5.38 | 1.72% | 4,148,722 |
| Oct 24, 2025 | 5.44 | 5.48 | 5.42 | 5.47 | 5.29 | 0.31% | 857,023 |
| Oct 23, 2025 | 5.45 | 5.49 | 5.42 | 5.45 | 5.27 | 0.02% | 1,757,554 |
| Oct 22, 2025 | 5.49 | 5.50 | 5.42 | 5.45 | 5.27 | -0.64% | 667,008 |
| Oct 21, 2025 | 5.48 | 5.54 | 5.48 | 5.48 | 5.30 | 0.40% | 1,214,996 |
| Oct 20, 2025 | 5.43 | 5.50 | 5.42 | 5.46 | 5.28 | 2.13% | 2,145,025 |
| Oct 17, 2025 | 5.46 | 5.42 | 5.29 | 5.35 | 5.17 | -2.23% | 3,633,089 |
| Oct 16, 2025 | 5.42 | 5.47 | 5.38 | 5.47 | 5.29 | 1.60% | 705,668 |
| Oct 15, 2025 | 5.47 | 5.51 | 5.38 | 5.38 | 5.21 | -1.59% | 1,810,621 |
| Oct 14, 2025 | 5.49 | 5.48 | 5.35 | 5.47 | 5.29 | 0.15% | 1,743,485 |
| Oct 13, 2025 | 5.48 | 5.51 | 5.45 | 5.46 | 5.28 | 0.61% | 1,001,086 |
| Oct 10, 2025 | 5.53 | 5.57 | 5.43 | 5.43 | 5.25 | -2.14% | 719,438 |
| Oct 9, 2025 | 5.55 | 5.56 | 5.51 | 5.55 | 5.36 | 0.13% | 2,900,937 |
| Oct 8, 2025 | 5.53 | 5.61 | 5.50 | 5.54 | 5.36 | 0.54% | 741,153 |
| Oct 7, 2025 | 5.53 | 5.59 | 5.51 | 5.51 | 5.33 | -0.65% | 4,215,490 |
| Oct 6, 2025 | 5.61 | 5.61 | 5.49 | 5.55 | 5.36 | -1.18% | 2,215,409 |
| Oct 3, 2025 | 5.62 | 5.65 | 5.60 | 5.61 | 5.43 | 0.63% | 461,100 |
| Oct 2, 2025 | 5.73 | 5.73 | 5.58 | 5.58 | 5.39 | -2.02% | 5,183,621 |
| Oct 1, 2025 | 5.60 | 5.70 | 5.56 | 5.69 | 5.51 | 1.44% | 1,011,361 |
| Sep 30, 2025 | 5.56 | 5.63 | 5.52 | 5.61 | 5.43 | 1.03% | 1,269,397 |
| Sep 29, 2025 | 5.56 | 5.58 | 5.52 | 5.56 | 5.37 | -0.07% | 1,752,305 |
| Sep 26, 2025 | 5.45 | 5.56 | 5.46 | 5.56 | 5.38 | 2.22% | 4,626,284 |
| Sep 25, 2025 | 5.43 | 5.44 | 5.36 | 5.44 | 5.26 | -0.60% | 1,426,137 |
| Sep 24, 2025 | 5.46 | 5.47 | 5.30 | 5.47 | 5.29 | 0.04% | 5,354,088 |
| Sep 23, 2025 | 5.46 | 5.48 | 5.40 | 5.47 | 5.29 | 0.22% | 2,931,987 |
| Sep 22, 2025 | 5.47 | 5.47 | 5.41 | 5.46 | 5.28 | -0.20% | 620,864 |
| Sep 19, 2025 | 5.45 | 5.51 | 5.44 | 5.47 | 5.29 | 1.09% | 7,036,164 |
| Sep 18, 2025 | 5.42 | 5.47 | 5.39 | 5.41 | 5.23 | -0.04% | 1,072,000 |
| Sep 17, 2025 | 5.52 | 5.54 | 5.38 | 5.41 | 5.23 | -1.19% | 6,633,087 |
| Sep 16, 2025 | 5.61 | 5.63 | 5.48 | 5.48 | 5.30 | -2.42% | 707,838 |
| Sep 15, 2025 | 5.44 | 5.63 | 5.51 | 5.61 | 5.43 | 2.54% | 959,246 |
| Sep 12, 2025 | 5.49 | 5.49 | 5.44 | 5.47 | 5.29 | 0.02% | 1,382,457 |
| Sep 11, 2025 | 5.43 | 5.50 | 5.43 | 5.47 | 5.29 | 0.72% | 880,709 |
| Sep 10, 2025 | 5.43 | 5.45 | 5.38 | 5.43 | 5.25 | 0.06% | 1,332,394 |
| Sep 9, 2025 | 5.35 | 5.43 | 5.35 | 5.43 | 5.25 | 1.53% | 353,309 |
| Sep 8, 2025 | 5.32 | 5.35 | 5.31 | 5.35 | 5.17 | 1.10% | 1,024,928 |
| Sep 5, 2025 | 5.36 | 5.40 | 5.26 | 5.29 | 5.12 | -1.23% | 678,527 |
| Sep 4, 2025 | 5.33 | 5.38 | 5.30 | 5.36 | 5.18 | 0.73% | 672,936 |
| Sep 3, 2025 | 5.33 | 5.34 | 5.27 | 5.32 | 5.14 | 0.09% | 695,146 |
| Sep 2, 2025 | 5.41 | 5.41 | 5.27 | 5.31 | 5.14 | -1.54% | 1,898,242 |
| Sep 1, 2025 | 5.41 | 5.43 | 5.36 | 5.40 | 5.22 | 0.39% | 472,172 |
| Aug 29, 2025 | 5.38 | 5.39 | 5.34 | 5.38 | 5.20 | -0.63% | 2,233,613 |
| Aug 28, 2025 | 5.40 | 5.44 | 5.36 | 5.41 | 5.23 | 0.39% | 827,957 |
| Aug 27, 2025 | 5.53 | 5.55 | 5.35 | 5.39 | 5.21 | -2.53% | 1,507,141 |
| Aug 26, 2025 | 5.56 | 5.60 | 5.48 | 5.53 | 5.34 | -1.90% | 2,967,130 |
| Aug 25, 2025 | 5.61 | 5.68 | 5.61 | 5.64 | 5.45 | -0.21% | 1,041,999 |
| Aug 22, 2025 | 5.59 | 5.69 | 5.58 | 5.65 | 5.46 | 0.86% | 1,013,320 |
| Aug 21, 2025 | 5.58 | 5.61 | 5.54 | 5.60 | 5.41 | 0.34% | 1,820,356 |
| Aug 20, 2025 | 5.59 | 5.62 | 5.56 | 5.58 | 5.40 | -0.41% | 2,315,907 |
| Aug 19, 2025 | 5.49 | 5.65 | 5.50 | 5.60 | 5.42 | 2.13% | 1,687,594 |
| Aug 18, 2025 | 5.50 | 5.57 | 5.45 | 5.49 | 5.30 | -2.28% | 2,936,094 |
| Aug 15, 2025 | 5.50 | 5.71 | 5.45 | 5.61 | 5.43 | 1.91% | 1,269 |
| Aug 14, 2025 | 5.41 | 5.52 | 5.43 | 5.51 | 5.33 | 1.45% | 2,179,953 |
| Aug 13, 2025 | 5.36 | 5.43 | 5.36 | 5.43 | 5.25 | 1.19% | 1,314,478 |
| Aug 12, 2025 | 5.32 | 5.38 | 5.34 | 5.37 | 5.19 | 0.77% | 625,351 |
| Aug 11, 2025 | 5.36 | 5.38 | 5.30 | 5.33 | 5.15 | -0.21% | 618,007 |
| Aug 8, 2025 | 5.27 | 5.35 | 5.26 | 5.34 | 5.16 | 1.48% | 2,662,203 |
| Aug 7, 2025 | 5.18 | 5.27 | 5.19 | 5.26 | 5.08 | 1.64% | 720,157 |
| Aug 6, 2025 | 5.13 | 5.20 | 5.15 | 5.17 | 5.00 | 0.80% | 692,680 |
| Aug 5, 2025 | 5.19 | 5.19 | 5.10 | 5.13 | 4.96 | -0.58% | 2,651,013 |
| Aug 4, 2025 | 5.06 | 5.18 | 5.06 | 5.16 | 4.99 | 3.18% | 709,571 |
| Aug 1, 2025 | 5.26 | 5.26 | 4.98 | 5.00 | 4.84 | -5.51% | 2,832,047 |
| Jul 31, 2025 | 5.41 | 5.48 | 5.29 | 5.30 | 5.12 | -2.41% | 2,731,598 |
| Jul 30, 2025 | 5.20 | 5.52 | 5.17 | 5.43 | 5.25 | 4.39% | 3,701,692 |
| Jul 29, 2025 | 5.11 | 5.23 | 5.06 | 5.20 | 5.03 | 2.22% | 6,601,197 |
| Jul 28, 2025 | 5.10 | 5.15 | 5.07 | 5.09 | 4.92 | 0.51% | 687,572 |
| Jul 25, 2025 | 5.07 | 5.08 | 5.04 | 5.06 | 4.89 | -0.14% | 5,805,337 |
| Jul 24, 2025 | 5.07 | 5.11 | 5.02 | 5.07 | 4.90 | 2.08% | 1,309,980 |
| Jul 23, 2025 | 4.90 | 5.04 | 4.96 | 4.96 | 4.80 | 0.83% | 3,760,900 |
| Jul 22, 2025 | 4.91 | 4.94 | 4.88 | 4.92 | 4.76 | -0.02% | 1,255,071 |
| Jul 21, 2025 | 4.92 | 4.93 | 4.88 | 4.92 | 4.76 | -0.16% | 670,831 |