Intesa Sanpaolo S.p.A. (LON:0HBC)
London
· Delayed Price · Currency is GBP · Price in EUR 5.67
+0.07 (1.24%)
At close: Apr 27, 2026
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.69 | 5.79 | 5.57 | 5.78 | 5.78 | 1.94% | 1,518,418 |
| Apr 27, 2026 | 5.66 | 5.71 | 5.65 | 5.67 | 5.67 | 1.23% | 4,916,579 |
| Apr 24, 2026 | 5.68 | 5.66 | 5.50 | 5.60 | 5.60 | -1.34% | 3,526,535 |
| Apr 23, 2026 | 5.73 | 5.80 | 5.58 | 5.68 | 5.68 | -0.86% | 3,334,524 |
| Apr 22, 2026 | 5.78 | 5.88 | 5.66 | 5.73 | 5.73 | -0.90% | 1,667,687 |
| Apr 21, 2026 | 5.83 | 5.86 | 5.77 | 5.78 | 5.78 | -0.34% | 1,644,146 |
| Apr 20, 2026 | 5.81 | 5.85 | 5.72 | 5.80 | 5.80 | -2.09% | 1,592,869 |
| Apr 17, 2026 | 5.73 | 5.94 | 5.62 | 5.92 | 5.92 | 3.15% | 1,524,885 |
| Apr 16, 2026 | 5.78 | 5.92 | 5.70 | 5.74 | 5.74 | -0.86% | 1,296,041 |
| Apr 15, 2026 | 5.79 | 5.82 | 5.67 | 5.79 | 5.79 | 0.47% | 6,572,964 |
| Apr 14, 2026 | 5.64 | 5.81 | 5.61 | 5.77 | 5.77 | 1.93% | 1,667,311 |
| Apr 13, 2026 | 5.56 | 5.67 | 5.47 | 5.66 | 5.66 | -0.02% | 2,576,586 |
| Apr 10, 2026 | 5.61 | 5.75 | 5.53 | 5.66 | 5.66 | 0.80% | 1,249,717 |
| Apr 9, 2026 | 5.61 | 5.62 | 5.52 | 5.61 | 5.61 | -0.53% | 10,570,680 |
| Apr 8, 2026 | 5.38 | 5.75 | 5.59 | 5.64 | 5.64 | 5.07% | 4,230,858 |
| Apr 7, 2026 | 5.32 | 5.47 | 5.33 | 5.37 | 5.37 | 0.92% | 1,814,149 |
| Apr 2, 2026 | 5.27 | 5.39 | 5.16 | 5.32 | 5.32 | -1.24% | 3,400,037 |
| Apr 1, 2026 | 5.37 | 5.41 | 5.25 | 5.39 | 5.39 | 4.40% | 4,076,755 |
| Mar 31, 2026 | 5.09 | 5.21 | 5.01 | 5.16 | 5.16 | 1.12% | 9,324,978 |
| Mar 30, 2026 | 5.07 | 5.13 | 4.99 | 5.10 | 5.10 | 0.12% | 2,204,702 |
| Mar 27, 2026 | 5.09 | 5.23 | 5.03 | 5.10 | 5.10 | 0.59% | 3,386,486 |
| Mar 26, 2026 | 5.18 | 5.13 | 5.01 | 5.07 | 5.07 | -1.92% | 3,279,852 |
| Mar 25, 2026 | 5.19 | 5.22 | 5.07 | 5.17 | 5.17 | 1.61% | 3,261,989 |
| Mar 24, 2026 | 5.10 | 5.21 | 5.00 | 5.09 | 5.09 | -0.74% | 4,583,903 |
| Mar 23, 2026 | 4.87 | 5.29 | 4.81 | 5.12 | 5.12 | 3.16% | 3,734,577 |
| Mar 20, 2026 | 5.12 | 5.19 | 4.97 | 4.97 | 4.97 | -2.21% | 2,530,840 |
| Mar 19, 2026 | 5.26 | 5.21 | 4.99 | 5.08 | 5.08 | -2.61% | 5,067,172 |
| Mar 18, 2026 | 5.19 | 5.29 | 5.11 | 5.21 | 5.21 | 0.83% | 4,607,209 |
| Mar 17, 2026 | 5.15 | 5.22 | 5.01 | 5.17 | 5.17 | 1.09% | 7,254,038 |
| Mar 16, 2026 | 5.19 | 5.21 | 5.05 | 5.12 | 5.12 | -0.56% | 12,385,820 |
| Mar 13, 2026 | 5.14 | 5.24 | 5.08 | 5.14 | 5.14 | -1.36% | 2,079,306 |
| Mar 12, 2026 | 5.33 | 5.29 | 5.13 | 5.22 | 5.22 | -1.99% | 3,857,779 |
| Mar 11, 2026 | 5.30 | 5.41 | 5.27 | 5.32 | 5.32 | -0.78% | 2,718,635 |
| Mar 10, 2026 | 5.33 | 5.42 | 5.29 | 5.36 | 5.36 | 3.04% | 2,605,559 |
| Mar 9, 2026 | 5.21 | 5.21 | 4.97 | 5.21 | 5.21 | 0.02% | 10,251,740 |
| Mar 6, 2026 | 5.33 | 5.37 | 5.12 | 5.20 | 5.20 | -1.98% | 2,930,933 |
| Mar 5, 2026 | 5.37 | 5.46 | 5.28 | 5.31 | 5.31 | -2.08% | 3,075,767 |
| Mar 4, 2026 | 5.32 | 5.47 | 5.23 | 5.42 | 5.42 | 1.82% | 4,300,098 |
| Mar 3, 2026 | 5.64 | 5.53 | 5.26 | 5.33 | 5.33 | -5.00% | 11,915,720 |
| Mar 2, 2026 | 5.81 | 5.67 | 5.55 | 5.61 | 5.61 | -3.94% | 5,406,653 |
| Feb 27, 2026 | 5.89 | 5.92 | 5.76 | 5.84 | 5.84 | -0.85% | 947,206 |
| Feb 26, 2026 | 5.83 | 5.89 | 5.72 | 5.89 | 5.89 | 1.26% | 1,322,261 |
| Feb 25, 2026 | 5.77 | 5.84 | 5.78 | 5.81 | 5.81 | -0.87% | 3,595,629 |
| Feb 24, 2026 | 5.80 | 5.86 | 5.70 | 5.86 | 5.86 | - | 4,091,208 |
| Feb 23, 2026 | 5.84 | 5.93 | 5.83 | 5.86 | 5.86 | -0.14% | 3,238,913 |
| Feb 20, 2026 | 5.72 | 5.90 | 5.65 | 5.87 | 5.87 | 2.14% | 1,094,908 |
| Feb 19, 2026 | 5.82 | 5.84 | 5.71 | 5.75 | 5.75 | -1.54% | 5,047,058 |
| Feb 18, 2026 | 5.73 | 5.87 | 5.64 | 5.84 | 5.84 | 1.99% | 525,439 |
| Feb 17, 2026 | 5.61 | 5.73 | 5.50 | 5.72 | 5.72 | 1.27% | 8,657,057 |
| Feb 16, 2026 | 5.70 | 5.76 | 5.65 | 5.65 | 5.65 | -0.98% | 1,409,918 |
| Feb 13, 2026 | 5.83 | 5.96 | 5.65 | 5.71 | 5.71 | -2.39% | 2,009,825 |
| Feb 12, 2026 | 5.88 | 6.02 | 5.79 | 5.85 | 5.85 | -0.70% | 2,608,636 |
| Feb 11, 2026 | 6.05 | 6.16 | 5.86 | 5.89 | 5.89 | -2.63% | 3,736,395 |
| Feb 10, 2026 | 6.04 | 6.06 | 6.00 | 6.05 | 6.05 | -0.02% | 1,779,679 |
| Feb 9, 2026 | 5.97 | 6.06 | 5.96 | 6.05 | 6.05 | 1.39% | 3,612,086 |
| Feb 6, 2026 | 5.92 | 5.99 | 5.88 | 5.97 | 5.97 | 1.12% | 1,970,360 |
| Feb 5, 2026 | 6.14 | 6.15 | 5.87 | 5.90 | 5.90 | -3.72% | 2,098,966 |
| Feb 4, 2026 | 6.11 | 6.16 | 5.99 | 6.13 | 6.13 | 0.92% | 3,392,706 |
| Feb 3, 2026 | 5.99 | 6.12 | 6.01 | 6.07 | 6.07 | 1.56% | 2,463,609 |
| Feb 2, 2026 | 5.91 | 6.02 | 5.83 | 5.98 | 5.98 | 0.22% | 2,711,466 |
| Jan 30, 2026 | 5.87 | 5.97 | 5.87 | 5.97 | 5.97 | 2.16% | 1,689,870 |
| Jan 29, 2026 | 5.87 | 5.92 | 5.84 | 5.84 | 5.84 | -0.51% | 3,088,061 |
| Jan 28, 2026 | 5.96 | 5.97 | 5.85 | 5.87 | 5.87 | -1.43% | 9,749,102 |
| Jan 27, 2026 | 5.90 | 5.97 | 5.88 | 5.96 | 5.96 | 1.52% | 4,793,806 |
| Jan 26, 2026 | 5.79 | 5.87 | 5.77 | 5.87 | 5.87 | 1.33% | 4,811,911 |
| Jan 23, 2026 | 5.85 | 5.84 | 5.75 | 5.79 | 5.79 | -0.96% | 2,345,748 |
| Jan 22, 2026 | 5.79 | 5.85 | 5.76 | 5.85 | 5.85 | 1.12% | 1,329,778 |
| Jan 21, 2026 | 5.77 | 5.80 | 5.67 | 5.78 | 5.78 | 0.43% | 3,881,066 |
| Jan 20, 2026 | 5.91 | 5.86 | 5.74 | 5.76 | 5.76 | -2.44% | 2,173,465 |
| Jan 19, 2026 | 5.83 | 5.91 | 5.81 | 5.90 | 5.90 | -0.69% | 2,458,043 |
| Jan 16, 2026 | 6.00 | 6.01 | 5.89 | 5.94 | 5.94 | -1.07% | 2,635,227 |
| Jan 15, 2026 | 5.97 | 6.04 | 5.96 | 6.00 | 6.00 | 0.52% | 2,883,993 |
| Jan 14, 2026 | 6.00 | 6.02 | 5.96 | 5.97 | 5.97 | -0.28% | 4,036,968 |
| Jan 13, 2026 | 5.97 | 6.02 | 5.97 | 5.99 | 5.99 | -0.02% | 9,385,035 |
| Jan 12, 2026 | 5.90 | 5.99 | 5.89 | 5.99 | 5.99 | 1.05% | 803,990 |
| Jan 9, 2026 | 5.94 | 5.96 | 5.91 | 5.93 | 5.93 | -0.27% | 1,738,353 |
| Jan 8, 2026 | 5.88 | 5.95 | 5.87 | 5.95 | 5.95 | 0.64% | 1,709,839 |
| Jan 7, 2026 | 6.01 | 6.01 | 5.91 | 5.91 | 5.91 | -1.20% | 1,083,226 |
| Jan 6, 2026 | 6.04 | 6.10 | 5.98 | 5.98 | 5.98 | -1.01% | 1,530,274 |
| Jan 5, 2026 | 5.99 | 6.05 | 5.98 | 6.04 | 6.04 | 1.41% | 1,094,523 |
| Jan 2, 2026 | 5.94 | 5.96 | 5.88 | 5.96 | 5.96 | 0.35% | 677,835 |
| Dec 31, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.93 | 0.24% | - |
| Dec 30, 2025 | 5.84 | 5.95 | 5.84 | 5.92 | 5.92 | 1.42% | 553,232 |
| Dec 29, 2025 | 5.89 | 5.90 | 5.84 | 5.84 | 5.84 | -0.56% | 743,448 |
| Dec 24, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Dec 23, 2025 | 5.89 | 5.90 | 5.84 | 5.87 | 5.87 | -0.66% | 8,815,226 |
| Dec 22, 2025 | 5.91 | 5.95 | 5.88 | 5.91 | 5.91 | -0.07% | 818,002 |
| Dec 19, 2025 | 5.88 | 5.92 | 5.86 | 5.91 | 5.91 | 1.44% | 11,106,190 |
| Dec 18, 2025 | 5.84 | 5.89 | 5.81 | 5.83 | 5.83 | - | 8,410,227 |
| Dec 17, 2025 | 5.82 | 5.86 | 5.81 | 5.83 | 5.83 | 0.81% | 4,840,260 |
| Dec 16, 2025 | 5.80 | 5.84 | 5.77 | 5.78 | 5.78 | -0.10% | 9,253,161 |
| Dec 15, 2025 | 5.70 | 5.80 | 5.70 | 5.79 | 5.79 | 2.12% | 63,775,460 |
| Dec 12, 2025 | 5.72 | 5.79 | 5.66 | 5.67 | 5.67 | -0.96% | 2,263,604 |
| Dec 11, 2025 | 5.64 | 5.75 | 5.62 | 5.72 | 5.72 | 1.60% | 1,268,112 |
| Dec 10, 2025 | 5.65 | 5.66 | 5.60 | 5.63 | 5.63 | -0.65% | 1,093,730 |
| Dec 9, 2025 | 5.61 | 5.68 | 5.63 | 5.67 | 5.67 | 0.85% | 1,408,240 |
| Dec 8, 2025 | 5.64 | 5.62 | 5.58 | 5.62 | 5.62 | 0.18% | 483,550 |
| 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 |