Intesa Sanpaolo S.p.A. (VIE:ISP)
Austria
· Delayed Price · Currency is EUR 5.59
-0.02 (-0.43%)
Last updated: Dec 4, 2025, 9:05 AM CET
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | 5.30 | -0.76% | - |
| Oct 10, 2025 | 5.54 | 5.54 | 5.51 | 5.52 | 5.34 | -0.45% | - |
| Oct 9, 2025 | 5.55 | 5.57 | 5.53 | 5.54 | 5.36 | -0.04% | 1,600 |
| Oct 8, 2025 | 5.53 | 5.55 | 5.53 | 5.55 | 5.36 | -0.20% | - |
| Oct 7, 2025 | 5.54 | 5.57 | 5.54 | 5.56 | 5.37 | -0.27% | - |
| Oct 6, 2025 | 5.59 | 5.59 | 5.56 | 5.57 | 5.39 | -1.14% | - |
| Oct 3, 2025 | 5.62 | 5.64 | 5.61 | 5.64 | 5.45 | -0.58% | - |
| Oct 2, 2025 | 5.77 | 5.77 | 5.67 | 5.67 | 5.48 | -0.35% | - |
| Oct 1, 2025 | 5.65 | 5.69 | 5.62 | 5.69 | 5.50 | 1.88% | 15 |
| Sep 30, 2025 | 5.54 | 5.58 | 5.54 | 5.58 | 5.40 | 0.58% | - |
| Sep 29, 2025 | 5.57 | 5.57 | 5.55 | 5.55 | 5.37 | 0.58% | - |
| Sep 26, 2025 | 5.44 | 5.52 | 5.44 | 5.52 | 5.34 | 1.71% | - |
| Sep 25, 2025 | 5.44 | 5.44 | 5.39 | 5.43 | 5.25 | -0.13% | 2,218 |
| Sep 24, 2025 | 5.42 | 5.43 | 5.42 | 5.43 | 5.25 | -0.64% | - |
| Sep 23, 2025 | 5.44 | 5.47 | 5.43 | 5.47 | 5.29 | 0.33% | - |
| Sep 22, 2025 | 5.44 | 5.45 | 5.43 | 5.45 | 5.27 | -0.31% | - |
| Sep 19, 2025 | 5.45 | 5.50 | 5.45 | 5.47 | 5.29 | 0.57% | - |
| Sep 18, 2025 | 5.47 | 5.47 | 5.40 | 5.44 | 5.26 | 0.59% | - |
| Sep 17, 2025 | 5.50 | 5.50 | 5.40 | 5.41 | 5.23 | -1.99% | - |
| Sep 16, 2025 | 5.57 | 5.57 | 5.52 | 5.52 | 5.33 | -1.83% | - |
| Sep 15, 2025 | 5.53 | 5.62 | 5.53 | 5.62 | 5.43 | 2.72% | - |
| Sep 12, 2025 | 5.46 | 5.47 | 5.45 | 5.47 | 5.29 | 0.02% | - |
| Sep 11, 2025 | 5.44 | 5.48 | 5.44 | 5.47 | 5.29 | 0.50% | - |
| Sep 10, 2025 | 5.44 | 5.44 | 5.41 | 5.44 | 5.26 | 0.98% | - |
| Sep 9, 2025 | 5.37 | 5.40 | 5.37 | 5.39 | 5.21 | 1.20% | - |
| Sep 8, 2025 | 5.37 | 5.37 | 5.32 | 5.32 | 5.15 | -0.49% | - |
| Sep 5, 2025 | 5.37 | 5.38 | 5.35 | 5.35 | 5.17 | -0.35% | 100 |
| Sep 4, 2025 | 5.32 | 5.37 | 5.31 | 5.37 | 5.19 | 1.26% | - |
| Sep 3, 2025 | 5.33 | 5.33 | 5.30 | 5.30 | 5.13 | 0.28% | - |
| Sep 2, 2025 | 5.40 | 5.40 | 5.29 | 5.29 | 5.11 | -2.09% | - |
| Sep 1, 2025 | 5.40 | 5.40 | 5.38 | 5.40 | 5.22 | 0.65% | - |
| Aug 29, 2025 | 5.38 | 5.38 | 5.34 | 5.37 | 5.19 | -0.30% | - |
| Aug 28, 2025 | 5.38 | 5.39 | 5.38 | 5.38 | 5.20 | -0.30% | - |
| Aug 27, 2025 | 5.54 | 5.54 | 5.40 | 5.40 | 5.22 | -2.18% | - |
| Aug 26, 2025 | 5.55 | 5.55 | 5.52 | 5.52 | 5.33 | -2.58% | - |
| Aug 25, 2025 | 5.63 | 5.67 | 5.63 | 5.66 | 5.48 | 0.04% | - |
| Aug 22, 2025 | 5.60 | 5.66 | 5.60 | 5.66 | 5.47 | 1.52% | - |
| Aug 21, 2025 | 5.58 | 5.58 | 5.55 | 5.58 | 5.39 | 0.09% | - |
| Aug 20, 2025 | 5.59 | 5.59 | 5.57 | 5.57 | 5.39 | -0.59% | - |
| Aug 19, 2025 | 5.56 | 5.60 | 5.56 | 5.60 | 5.42 | 2.23% | - |
| Aug 18, 2025 | 5.59 | 5.59 | 5.47 | 5.48 | 5.30 | -1.84% | 15 |
| Aug 15, 2025 | 5.64 | 5.64 | 5.57 | 5.59 | 5.40 | 1.75% | 2,062 |
| Aug 14, 2025 | 5.45 | 5.49 | 5.45 | 5.49 | 5.31 | 1.24% | - |
| Aug 13, 2025 | 5.37 | 5.42 | 5.37 | 5.42 | 5.24 | 1.12% | - |
| Aug 12, 2025 | 5.35 | 5.36 | 5.35 | 5.36 | 5.18 | 0.85% | - |
| Aug 11, 2025 | 5.37 | 5.37 | 5.31 | 5.32 | 5.14 | 0.08% | - |
| Aug 8, 2025 | 5.27 | 5.31 | 5.27 | 5.31 | 5.14 | 1.18% | - |
| Aug 7, 2025 | 5.17 | 5.25 | 5.17 | 5.25 | 5.08 | 1.47% | - |
| Aug 6, 2025 | 5.16 | 5.19 | 5.16 | 5.18 | 5.00 | 0.56% | - |
| Aug 5, 2025 | 5.22 | 5.22 | 5.14 | 5.15 | 4.98 | -0.37% | 40 |
| Aug 4, 2025 | 5.10 | 5.17 | 5.10 | 5.17 | 4.99 | 1.81% | - |
| Aug 1, 2025 | 5.23 | 5.23 | 5.07 | 5.07 | 4.91 | -4.59% | - |
| Jul 31, 2025 | 5.46 | 5.46 | 5.32 | 5.32 | 5.14 | -1.39% | - |
| Jul 30, 2025 | 5.18 | 5.39 | 5.18 | 5.39 | 5.21 | 3.41% | - |
| Jul 29, 2025 | 5.11 | 5.21 | 5.11 | 5.21 | 5.04 | 1.98% | - |
| Jul 28, 2025 | 5.11 | 5.13 | 5.11 | 5.11 | 4.94 | 1.19% | 80 |
| Jul 25, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 4.89 | 0.20% | - |
| Jul 24, 2025 | 5.07 | 5.07 | 5.02 | 5.04 | 4.88 | 1.45% | - |
| Jul 23, 2025 | 4.97 | 5.02 | 4.97 | 4.97 | 4.81 | 1.08% | - |
| Jul 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.76 | 0.45% | - |
| Jul 21, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.73 | -0.69% | - |