Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.86	36.48	35.57	36.38	36.38	-2.07%	262,627
Mar 5, 2026	37.30	37.48	36.79	37.15	37.15	-2.16%	431,879
Mar 4, 2026	38.20	38.20	37.67	37.97	37.97	1.01%	260,491
Mar 3, 2026	38.00	38.00	36.45	37.59	37.59	-4.71%	288,419
Mar 2, 2026	39.50	39.75	39.12	39.45	39.45	-3.90%	184,611
Feb 27, 2026	41.63	41.63	40.96	41.05	41.05	-1.39%	144,056
Feb 26, 2026	41.83	41.83	41.29	41.63	41.63	0.75%	171,795
Feb 25, 2026	40.98	41.42	40.98	41.32	41.32	0.66%	181,199
Feb 24, 2026	40.77	41.09	40.31	41.05	41.05	-0.96%	313,281
Feb 23, 2026	41.91	42.00	41.25	41.45	41.45	-0.54%	241,972
Feb 20, 2026	41.43	41.68	41.18	41.67	41.67	2.18%	156,190
Feb 19, 2026	40.45	40.78	40.26	40.78	40.78	-0.92%	175,791
Feb 18, 2026	41.16	41.38	41.08	41.16	41.16	1.23%	175,041
Feb 17, 2026	40.50	40.78	40.27	40.66	40.66	0.48%	229,247
Feb 13, 2026	40.65	40.84	40.25	40.47	40.47	-2.45%	199,395
Feb 12, 2026	42.47	42.62	41.41	41.48	41.48	-1.38%	286,910
Feb 11, 2026	42.11	42.38	41.74	42.06	42.06	-2.37%	185,017
Feb 10, 2026	43.20	43.28	42.92	43.08	43.08	-0.58%	155,015
Feb 9, 2026	42.87	43.43	42.80	43.33	43.33	1.98%	540,208
Feb 6, 2026	42.15	42.51	42.15	42.49	42.49	2.29%	335,353
Feb 5, 2026	42.24	42.43	41.52	41.54	41.54	-4.53%	183,169
Feb 4, 2026	43.48	43.62	43.12	43.51	43.51	0.72%	246,290
Feb 3, 2026	43.27	43.27	42.58	43.20	43.20	1.96%	278,573
Feb 2, 2026	42.53	42.67	42.22	42.37	42.37	0.07%	770,806
Jan 30, 2026	42.82	42.82	42.16	42.34	42.34	0.19%	156,568
Jan 29, 2026	42.36	42.40	41.77	42.26	42.26	-	231,815
Jan 28, 2026	42.25	42.40	42.07	42.26	42.26	-1.86%	191,222
Jan 27, 2026	42.47	43.15	42.47	43.06	43.06	2.77%	128,574
Jan 26, 2026	41.64	41.90	41.63	41.90	41.90	2.29%	168,982
Jan 23, 2026	40.60	41.02	40.55	40.96	40.96	-0.58%	3,709,904
Jan 22, 2026	40.81	41.23	40.80	41.20	41.20	1.01%	5,140,625
Jan 21, 2026	40.20	40.99	40.15	40.79	40.79	1.32%	1,196,055
Jan 20, 2026	40.48	40.74	40.18	40.26	40.26	-2.96%	305,310
Jan 16, 2026	41.33	41.53	41.30	41.49	41.49	-0.14%	162,451
Jan 15, 2026	41.50	41.94	41.50	41.55	41.55	-1.00%	325,747
Jan 14, 2026	41.79	42.38	41.72	41.97	41.97	-0.05%	1,784,699
Jan 13, 2026	41.85	42.06	41.79	41.99	41.99	-0.31%	440,488
Jan 12, 2026	41.88	42.17	41.83	42.12	42.12	1.32%	227,639
Jan 9, 2026	41.54	41.58	41.28	41.57	41.57	-0.65%	146,563
Jan 8, 2026	41.46	41.84	41.40	41.84	41.84	0.67%	146,107
Jan 7, 2026	41.82	42.00	41.46	41.56	41.56	-1.14%	160,235
Jan 6, 2026	42.32	42.41	41.80	42.04	42.04	-1.13%	192,041
Jan 5, 2026	42.82	42.82	42.01	42.52	42.52	1.02%	117,376
Jan 2, 2026	41.76	42.16	41.76	42.09	42.09	1.15%	155,252
Dec 31, 2025	41.82	41.95	41.50	41.61	41.61	-0.48%	119,810
Dec 30, 2025	41.77	41.97	41.76	41.81	41.81	1.21%	122,646
Dec 29, 2025	41.33	41.52	41.14	41.31	41.31	-0.82%	103,228
Dec 26, 2025	41.96	41.96	41.50	41.65	41.65	-0.10%	95,890
Dec 24, 2025	40.76	41.85	40.76	41.69	41.69	0.41%	113,581
Dec 23, 2025	42.15	42.15	41.39	41.52	41.52	-	702,011
Dec 22, 2025	41.49	41.68	41.45	41.52	41.52	-0.29%	182,676
Dec 19, 2025	41.75	41.87	41.49	41.64	41.64	0.73%	184,067
Dec 18, 2025	41.20	41.49	41.12	41.34	41.34	0.68%	407,487
Dec 17, 2025	41.08	41.28	40.94	41.06	41.06	0.49%	122,933
Dec 16, 2025	41.05	41.28	40.72	40.86	40.86	0.17%	119,689
Dec 15, 2025	40.89	40.94	40.70	40.79	40.79	1.71%	117,293
Dec 12, 2025	40.56	40.62	39.91	40.11	40.11	-1.12%	118,456
Dec 11, 2025	40.61	40.61	40.29	40.56	40.56	2.04%	151,859
Dec 10, 2025	39.41	39.89	39.37	39.75	39.75	0.97%	135,784
Dec 9, 2025	39.79	39.80	39.35	39.37	39.37	0.33%	103,759
Dec 8, 2025	39.10	39.34	39.04	39.24	39.24	-	165,849
Dec 5, 2025	39.89	39.89	39.20	39.24	39.24	0.10%	151,086
Dec 4, 2025	39.03	39.48	39.03	39.20	39.20	0.03%	137,409
Dec 3, 2025	39.21	39.34	38.96	39.19	39.19	0.44%	143,881
Dec 2, 2025	38.80	39.17	38.80	39.02	39.02	0.57%	330,820
Dec 1, 2025	38.67	39.14	38.67	38.80	38.80	-3.79%	545,419
Nov 28, 2025	40.46	40.46	40.04	40.33	39.40	0.17%	83,881
Nov 26, 2025	39.57	40.35	39.57	40.26	39.33	1.18%	179,514
Nov 25, 2025	38.78	39.90	38.78	39.79	38.87	2.55%	171,914
Nov 24, 2025	38.97	39.11	38.67	38.80	37.90	-0.92%	258,446
Nov 21, 2025	38.96	39.44	38.72	39.16	38.25	1.95%	145,218
Nov 20, 2025	39.20	39.44	38.39	38.41	37.52	-1.03%	151,534
Nov 19, 2025	38.78	39.14	38.75	38.81	37.91	0.18%	197,387
Nov 18, 2025	38.61	38.88	38.44	38.74	37.84	-1.99%	152,885
Nov 17, 2025	39.88	40.12	39.39	39.53	38.61	-2.19%	154,779
Nov 14, 2025	40.31	40.62	40.27	40.41	39.47	-2.58%	192,320
Nov 13, 2025	41.75	41.89	41.41	41.48	40.52	0.44%	124,056
Nov 12, 2025	41.27	41.54	41.24	41.30	40.35	1.30%	128,798
Nov 11, 2025	40.41	40.81	40.41	40.77	39.83	1.32%	240,525
Nov 10, 2025	39.96	40.31	39.94	40.24	39.31	3.05%	125,158
Nov 7, 2025	38.68	39.12	38.68	39.05	38.15	0.98%	136,504
Nov 6, 2025	38.70	38.86	38.55	38.67	37.78	-0.51%	712,352
Nov 5, 2025	38.34	38.90	38.32	38.87	37.97	1.89%	145,279
Nov 4, 2025	38.12	38.60	38.11	38.15	37.27	-0.52%	116,795
Nov 3, 2025	38.45	38.61	38.35	38.35	37.46	-1.03%	158,917
Oct 31, 2025	39.33	39.33	38.34	38.75	37.85	-2.37%	168,147
Oct 30, 2025	39.33	39.72	39.33	39.69	38.77	0.13%	111,397
Oct 29, 2025	39.51	39.91	39.13	39.64	38.72	0.92%	131,570
Oct 28, 2025	38.84	39.36	38.84	39.28	38.37	0.69%	130,318
Oct 27, 2025	38.87	39.07	38.82	39.01	38.11	2.63%	153,982
Oct 24, 2025	38.31	38.31	37.98	38.01	37.13	0.03%	118,036
Oct 23, 2025	38.32	38.32	37.93	38.00	37.12	0.34%	218,018
Oct 22, 2025	38.20	38.20	37.75	37.87	36.99	-0.42%	113,851
Oct 21, 2025	38.35	38.44	38.03	38.03	37.15	-0.67%	126,318
Oct 20, 2025	38.31	38.57	38.21	38.29	37.40	1.32%	198,782
Oct 17, 2025	37.96	37.96	37.38	37.79	36.92	-0.68%	236,357
Oct 16, 2025	38.01	38.50	37.95	38.05	37.17	1.04%	176,706
Oct 15, 2025	37.74	37.84	37.32	37.66	36.79	-1.59%	147,191
Oct 14, 2025	37.78	38.45	37.67	38.27	37.39	0.55%	136,695
Oct 13, 2025	38.42	38.42	37.85	38.06	37.18	0.79%	222,912