Intesa Sanpaolo S.p.A. (VIE:ISP)
Austria
· Delayed Price · Currency is EUR 5.15
-0.03 (-0.62%)
Last updated: Mar 9, 2026, 3:30 PM CET
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | - | -3.28% | - |
| Mar 6, 2026 | 5.32 | 5.32 | 5.17 | 5.18 | 5.18 | -2.15% | - |
| Mar 5, 2026 | 5.34 | 5.43 | 5.29 | 5.29 | 5.29 | -2.47% | - |
| Mar 4, 2026 | 5.32 | 5.48 | 5.32 | 5.43 | 5.43 | 1.92% | 1,809 |
| Mar 3, 2026 | 5.50 | 5.50 | 5.33 | 5.33 | 5.33 | -5.42% | 1,000 |
| Mar 2, 2026 | 5.55 | 5.64 | 5.55 | 5.63 | 5.63 | -3.31% | - |
| Feb 27, 2026 | 5.86 | 5.88 | 5.82 | 5.82 | 5.82 | -0.75% | - |
| Feb 26, 2026 | 5.83 | 5.87 | 5.81 | 5.87 | 5.87 | 1.17% | - |
| Feb 25, 2026 | 5.83 | 5.83 | 5.80 | 5.80 | 5.80 | 0.66% | - |
| Feb 24, 2026 | 5.77 | 5.77 | 5.71 | 5.76 | 5.76 | -1.67% | - |
| Feb 23, 2026 | 5.87 | 5.92 | 5.86 | 5.86 | 5.86 | -0.03% | - |
| Feb 20, 2026 | 5.81 | 5.86 | 5.77 | 5.86 | 5.86 | 2.34% | - |
| Feb 19, 2026 | 5.80 | 5.81 | 5.73 | 5.73 | 5.73 | -1.70% | 478 |
| Feb 18, 2026 | 5.76 | 5.83 | 5.76 | 5.83 | 5.83 | 1.80% | - |
| Feb 17, 2026 | 5.62 | 5.73 | 5.62 | 5.72 | 5.72 | 1.04% | - |
| Feb 16, 2026 | 5.73 | 5.74 | 5.67 | 5.67 | 5.67 | -0.49% | - |
| Feb 13, 2026 | 5.89 | 5.89 | 5.69 | 5.69 | 5.69 | -2.47% | - |
| Feb 12, 2026 | 5.93 | 5.98 | 5.84 | 5.84 | 5.84 | -0.88% | - |
| Feb 11, 2026 | 6.02 | 6.02 | 5.87 | 5.89 | 5.89 | -2.03% | 150 |
| Feb 10, 2026 | 6.03 | 6.04 | 6.01 | 6.01 | 6.01 | -0.55% | - |
| Feb 9, 2026 | 6.00 | 6.04 | 5.99 | 6.04 | 6.04 | 1.56% | - |
| Feb 6, 2026 | 5.88 | 5.95 | 5.88 | 5.95 | 5.95 | 0.73% | 150 |
| Feb 5, 2026 | 6.14 | 6.14 | 5.91 | 5.91 | 5.91 | -3.57% | - |
| Feb 4, 2026 | 6.12 | 6.14 | 6.10 | 6.13 | 6.13 | 1.04% | - |
| Feb 3, 2026 | 6.04 | 6.08 | 6.04 | 6.06 | 6.06 | 1.54% | - |
| Feb 2, 2026 | 5.90 | 6.01 | 5.90 | 5.97 | 5.97 | 0.32% | 20 |
| Jan 30, 2026 | 5.92 | 5.96 | 5.91 | 5.95 | 5.95 | 0.78% | - |
| Jan 29, 2026 | 5.96 | 5.96 | 5.89 | 5.91 | 5.91 | 0.34% | - |
| Jan 28, 2026 | 5.94 | 5.94 | 5.89 | 5.89 | 5.89 | -1.21% | - |
| Jan 27, 2026 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 1.71% | - |
| Jan 26, 2026 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | 1.47% | - |
| Jan 23, 2026 | 5.81 | 5.81 | 5.76 | 5.77 | 5.77 | -1.18% | - |
| Jan 22, 2026 | 5.83 | 5.84 | 5.79 | 5.84 | 5.84 | 1.11% | - |
| Jan 21, 2026 | 5.76 | 5.78 | 5.71 | 5.78 | 5.78 | 0.36% | - |
| Jan 20, 2026 | 5.84 | 5.84 | 5.76 | 5.76 | 5.76 | -2.31% | - |
| Jan 19, 2026 | 5.83 | 5.90 | 5.83 | 5.89 | 5.89 | -0.67% | - |
| Jan 16, 2026 | 5.99 | 5.99 | 5.93 | 5.93 | 5.93 | -1.15% | - |
| Jan 15, 2026 | 5.98 | 6.03 | 5.96 | 6.00 | 6.00 | 0.32% | - |
| Jan 14, 2026 | 6.00 | 6.00 | 5.97 | 5.98 | 5.98 | -0.25% | - |
| Jan 13, 2026 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | 0.27% | 35 |
| Jan 12, 2026 | 5.91 | 5.98 | 5.91 | 5.98 | 5.98 | 0.77% | - |
| Jan 9, 2026 | 5.94 | 5.94 | 5.93 | 5.94 | 5.94 | -0.08% | - |
| Jan 8, 2026 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | 0.51% | - |
| Jan 7, 2026 | 5.97 | 5.97 | 5.91 | 5.91 | 5.91 | -1.22% | - |
| Jan 6, 2026 | 6.08 | 6.08 | 5.99 | 5.99 | 5.99 | -0.94% | - |
| Jan 5, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 1.68% | - |
| Jan 2, 2026 | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | -0.97% | - |
| Dec 30, 2025 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 2.49% | - |
| Dec 29, 2025 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | -0.51% | - |
| Dec 23, 2025 | 5.89 | 5.89 | 5.85 | 5.88 | 5.88 | -0.17% | - |
| Dec 22, 2025 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | -0.69% | 167 |
| Dec 19, 2025 | 5.89 | 5.94 | 5.89 | 5.94 | 5.94 | 1.14% | - |
| Dec 18, 2025 | 5.82 | 5.87 | 5.82 | 5.87 | 5.87 | 0.55% | - |
| Dec 17, 2025 | 5.82 | 5.85 | 5.82 | 5.84 | 5.84 | 0.86% | - |
| Dec 16, 2025 | 5.79 | 5.81 | 5.79 | 5.79 | 5.79 | 0.09% | - |
| Dec 15, 2025 | 5.72 | 5.79 | 5.72 | 5.78 | 5.78 | 1.85% | - |
| Dec 12, 2025 | 5.77 | 5.78 | 5.68 | 5.68 | 5.68 | -0.99% | 50 |
| Dec 11, 2025 | 5.64 | 5.73 | 5.64 | 5.73 | 5.73 | 1.47% | - |
| Dec 10, 2025 | 5.64 | 5.65 | 5.63 | 5.65 | 5.65 | 0.12% | - |
| Dec 9, 2025 | 5.67 | 5.67 | 5.64 | 5.64 | 5.64 | 0.82% | - |
| Dec 8, 2025 | 5.67 | 5.67 | 5.59 | 5.60 | 5.60 | -0.85% | 15 |
| Dec 5, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 1.13% | - |
| Dec 4, 2025 | 5.59 | 5.59 | 5.57 | 5.58 | 5.58 | -0.52% | - |
| Dec 3, 2025 | 5.66 | 5.66 | 5.61 | 5.61 | 5.61 | 0.70% | - |
| Dec 2, 2025 | 5.58 | 5.61 | 5.57 | 5.57 | 5.57 | 0.49% | - |
| Dec 1, 2025 | 5.57 | 5.57 | 5.54 | 5.55 | 5.55 | -0.86% | - |
| Nov 28, 2025 | 5.57 | 5.59 | 5.56 | 5.59 | 5.59 | 0.36% | - |
| Nov 27, 2025 | 5.57 | 5.57 | 5.56 | 5.57 | 5.57 | -0.11% | - |
| Nov 26, 2025 | 5.53 | 5.58 | 5.52 | 5.58 | 5.58 | 1.34% | - |
| Nov 25, 2025 | 5.50 | 5.51 | 5.40 | 5.51 | 5.51 | 1.12% | - |
| Nov 24, 2025 | 5.49 | 5.49 | 5.42 | 5.44 | 5.44 | -3.20% | 1,500 |
| Nov 21, 2025 | 5.58 | 5.62 | 5.58 | 5.62 | 5.44 | -0.74% | - |
| Nov 20, 2025 | 5.68 | 5.68 | 5.63 | 5.67 | 5.48 | 1.12% | - |
| Nov 19, 2025 | 5.57 | 5.60 | 5.52 | 5.60 | 5.42 | 0.85% | - |
| Nov 18, 2025 | 5.62 | 5.62 | 5.56 | 5.56 | 5.37 | -3.10% | - |
| Nov 17, 2025 | 5.82 | 5.82 | 5.73 | 5.73 | 5.54 | -0.88% | - |
| Nov 14, 2025 | 5.87 | 5.87 | 5.79 | 5.79 | 5.59 | -3.50% | - |
| Nov 13, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 5.80 | 0.64% | - |
| Nov 12, 2025 | 5.92 | 5.99 | 5.92 | 5.96 | 5.76 | 2.49% | - |
| Nov 11, 2025 | 5.80 | 5.85 | 5.80 | 5.81 | 5.62 | 0.82% | - |
| Nov 10, 2025 | 5.67 | 5.77 | 5.67 | 5.77 | 5.57 | 3.41% | - |
| Nov 7, 2025 | 5.63 | 5.63 | 5.57 | 5.58 | 5.39 | -0.52% | - |
| Nov 6, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.42 | 0.54% | 180 |
| Nov 5, 2025 | 5.54 | 5.57 | 5.54 | 5.57 | 5.39 | 0.60% | - |
| Nov 4, 2025 | 5.49 | 5.54 | 5.48 | 5.54 | 5.36 | -0.52% | - |
| Nov 3, 2025 | 5.60 | 5.61 | 5.57 | 5.57 | 5.39 | 0.25% | 1,200 |
| Oct 31, 2025 | 5.66 | 5.74 | 5.56 | 5.56 | 5.37 | -2.49% | 1,802 |
| Oct 30, 2025 | 5.71 | 5.71 | 5.65 | 5.70 | 5.51 | 0.67% | - |
| Oct 29, 2025 | 5.64 | 5.67 | 5.64 | 5.66 | 5.47 | 1.42% | - |
| Oct 28, 2025 | 5.57 | 5.58 | 5.56 | 5.58 | 5.40 | 0.11% | - |
| Oct 27, 2025 | 5.50 | 5.58 | 5.50 | 5.58 | 5.39 | 2.63% | - |
| Oct 24, 2025 | 5.49 | 5.49 | 5.43 | 5.43 | 5.25 | -0.95% | - |
| Oct 23, 2025 | 5.44 | 5.48 | 5.44 | 5.48 | 5.30 | 0.53% | - |
| Oct 22, 2025 | 5.49 | 5.49 | 5.45 | 5.46 | 5.27 | -0.94% | - |
| Oct 21, 2025 | 5.50 | 5.53 | 5.50 | 5.51 | 5.32 | 0.35% | - |
| Oct 20, 2025 | 5.48 | 5.49 | 5.44 | 5.49 | 5.31 | 1.69% | - |
| Oct 17, 2025 | 5.34 | 5.40 | 5.30 | 5.40 | 5.22 | -0.81% | - |
| Oct 16, 2025 | 5.43 | 5.45 | 5.42 | 5.44 | 5.26 | 0.41% | - |
| Oct 15, 2025 | 5.49 | 5.49 | 5.42 | 5.42 | 5.24 | -0.18% | - |
| Oct 14, 2025 | 5.37 | 5.43 | 5.37 | 5.43 | 5.25 | -0.88% | - |