Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.27	40.76	40.27	40.67	40.67	1.60%	175,322
Apr 27, 2026	39.88	40.19	39.82	40.03	40.03	-0.05%	230,492
Apr 24, 2026	39.37	40.20	39.37	40.05	40.05	1.93%	181,372
Apr 23, 2026	39.96	40.02	38.88	39.29	39.29	-2.55%	239,024
Apr 22, 2026	40.82	40.82	40.11	40.32	40.32	-1.01%	170,520
Apr 21, 2026	41.01	41.14	40.38	40.73	40.73	-1.26%	124,240
Apr 20, 2026	41.13	41.37	40.75	41.25	41.25	-1.03%	210,519
Apr 17, 2026	41.77	42.14	41.68	41.68	41.68	2.81%	202,630
Apr 16, 2026	40.80	40.80	40.37	40.54	40.54	-1.22%	194,521
Apr 15, 2026	40.96	41.14	40.75	41.04	41.04	0.86%	214,476
Apr 14, 2026	40.89	41.04	40.56	40.69	40.69	0.74%	1,200,504
Apr 13, 2026	39.17	40.51	39.17	40.39	40.39	1.46%	282,013
Apr 10, 2026	39.68	40.08	39.56	39.81	39.81	0.58%	177,701
Apr 9, 2026	39.05	39.77	38.90	39.58	39.58	0.41%	1,564,960
Apr 8, 2026	40.23	40.28	39.04	39.42	39.42	3.79%	1,372,332
Apr 7, 2026	37.28	38.21	37.03	37.98	37.98	1.44%	364,362
Apr 6, 2026	36.31	37.52	36.31	37.44	37.44	1.22%	277,188
Apr 2, 2026	36.00	37.11	36.00	36.99	36.99	-1.33%	418,636
Apr 1, 2026	37.46	37.67	37.11	37.49	37.49	2.46%	209,064
Mar 31, 2026	35.68	36.71	35.47	36.59	36.59	4.99%	293,237
Mar 30, 2026	35.13	35.21	34.60	34.85	34.85	-0.29%	1,432,294
Mar 27, 2026	35.67	35.81	34.81	34.95	34.95	0.14%	650,105
Mar 26, 2026	35.25	35.47	34.89	34.90	34.90	-2.73%	422,878
Mar 25, 2026	36.48	36.48	35.66	35.88	35.88	1.73%	246,134
Mar 24, 2026	34.85	35.54	34.79	35.27	35.27	-1.65%	281,101
Mar 23, 2026	35.31	36.31	35.31	35.86	35.86	4.52%	704,421
Mar 20, 2026	36.16	36.16	34.06	34.31	34.31	-3.70%	577,346
Mar 19, 2026	34.83	35.77	34.33	35.63	35.63	1.05%	378,287
Mar 18, 2026	35.82	36.19	35.26	35.26	35.26	-1.97%	304,230
Mar 17, 2026	35.93	36.10	35.63	35.97	35.97	2.27%	275,204
Mar 16, 2026	35.45	35.71	35.10	35.17	35.17	0.46%	2,472,923
Mar 13, 2026	35.81	36.07	35.01	35.01	35.01	-2.15%	334,215
Mar 12, 2026	36.24	36.24	35.49	35.78	35.78	-3.79%	318,780
Mar 11, 2026	36.93	37.20	36.72	37.19	37.19	0.38%	161,137
Mar 10, 2026	37.78	38.00	36.94	37.05	37.05	0.08%	360,423
Mar 9, 2026	35.72	37.37	35.44	37.02	37.02	1.76%	817,440
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