Intesa Sanpaolo S.p.A. (ISP) Price History
Daily open, high, low, close and volume for Intesa Sanpaolo S.p.A. (ISP) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €6.21 | €6.21 | €6.10 | €6.13 | 0 |
| 2026-10-08 | €6.10 | €6.13 | €6.08 | €6.13 | 1,150 |
| 2026-10-07 | €6.46 | €6.46 | €6.24 | €6.26 | 9,922 |
| 2026-10-06 | €6.46 | €6.53 | €6.46 | €6.50 | 0 |
| 2026-10-05 | €6.36 | €6.41 | €6.35 | €6.41 | 0 |
| 2026-10-02 | €6.38 | €6.42 | €6.28 | €6.28 | 0 |
| 2026-10-01 | €6.59 | €6.59 | €6.50 | €6.52 | 250 |
| 2026-09-30 | €6.80 | €6.80 | €6.67 | €6.67 | 0 |
| 2026-09-29 | €6.78 | €6.82 | €6.77 | €6.77 | 379 |
| 2026-09-28 | €6.75 | €6.79 | €6.75 | €6.79 | 0 |
| 2026-09-25 | €6.50 | €6.79 | €6.50 | €6.76 | 250 |
| 2026-09-24 | €6.72 | €6.77 | €6.71 | €6.77 | 0 |
| 2026-09-23 | €6.79 | €6.79 | €6.72 | €6.73 | 0 |
| 2026-09-22 | €6.75 | €6.80 | €6.75 | €6.79 | 0 |
| 2026-09-21 | €6.75 | €6.79 | €6.75 | €6.78 | 0 |
| 2026-09-18 | €6.77 | €6.77 | €6.68 | €6.68 | 0 |
| 2026-09-17 | €6.80 | €6.80 | €6.77 | €6.80 | 0 |
| 2026-09-16 | €6.77 | €6.77 | €6.73 | €6.73 | 0 |
| 2026-09-15 | €6.66 | €6.74 | €6.64 | €6.74 | 0 |
| 2026-09-14 | €6.77 | €6.77 | €6.67 | €6.69 | 2,720 |
| 2026-09-11 | €6.74 | €6.82 | €6.74 | €6.82 | 0 |
| 2026-09-10 | €6.70 | €6.70 | €6.65 | €6.65 | 0 |
| 2026-09-09 | €6.64 | €6.64 | €6.54 | €6.62 | 0 |
| 2026-09-08 | €6.73 | €6.73 | €6.66 | €6.68 | 0 |
| 2026-09-07 | €6.74 | €6.75 | €6.72 | €6.75 | 820 |
| 2026-09-04 | €6.70 | €6.74 | €6.70 | €6.74 | 0 |
| 2026-09-03 | €6.67 | €6.70 | €6.67 | €6.70 | 0 |
| 2026-09-02 | €6.70 | €6.70 | €6.64 | €6.65 | 0 |
| 2026-09-01 | €6.76 | €6.76 | €6.68 | €6.72 | 0 |
| 2026-08-31 | €6.78 | €6.82 | €6.78 | €6.82 | 0 |
| 2026-08-28 | €6.83 | €6.83 | €6.79 | €6.80 | 0 |
| 2026-08-27 | €6.86 | €6.86 | €6.77 | €6.78 | 0 |
| 2026-08-26 | €6.89 | €6.89 | €6.86 | €6.89 | 0 |
| 2026-08-25 | €6.88 | €6.89 | €6.84 | €6.84 | 550 |
| 2026-08-24 | €6.76 | €6.79 | €6.76 | €6.79 | 0 |
| 2026-08-21 | €6.84 | €6.85 | €6.77 | €6.77 | 0 |
| 2026-08-20 | €6.82 | €6.85 | €6.82 | €6.85 | 0 |
| 2026-08-19 | €6.90 | €6.90 | €6.86 | €6.87 | 0 |
| 2026-08-18 | €6.99 | €6.99 | €6.89 | €6.91 | 700 |
| 2026-08-17 | €6.93 | €6.93 | €6.91 | €6.91 | 0 |
| 2026-08-14 | €6.86 | €6.91 | €6.86 | €6.91 | 0 |
| 2026-08-13 | €6.94 | €6.94 | €6.90 | €6.90 | 250 |
| 2026-08-12 | €6.87 | €6.87 | €6.84 | €6.84 | 2,000 |
| 2026-08-11 | €6.84 | €6.84 | €6.84 | €6.84 | 0 |
| 2026-08-10 | €6.81 | €6.84 | €6.81 | €6.84 | 200 |
| 2026-08-07 | €6.82 | €6.86 | €6.82 | €6.83 | 0 |
| 2026-08-06 | €6.82 | €6.85 | €6.82 | €6.84 | 0 |
| 2026-08-05 | €6.82 | €6.82 | €6.77 | €6.77 | 0 |
| 2026-08-04 | €6.74 | €6.78 | €6.74 | €6.78 | 750 |
| 2026-08-03 | €6.62 | €6.65 | €6.62 | €6.64 | 0 |
| 2026-07-31 | €6.56 | €6.58 | €6.54 | €6.54 | 300 |
| 2026-07-30 | €6.41 | €6.48 | €6.41 | €6.48 | 500 |
| 2026-07-29 | €6.49 | €6.49 | €6.43 | €6.48 | 1,693 |
| 2026-07-28 | €6.55 | €6.56 | €6.50 | €6.51 | 0 |
| 2026-07-27 | €6.50 | €6.51 | €6.49 | €6.51 | 9,817 |
| 2026-07-24 | €6.36 | €6.42 | €6.36 | €6.42 | 0 |
| 2026-07-23 | €6.42 | €6.42 | €6.30 | €6.30 | 0 |
| 2026-07-22 | €6.38 | €6.46 | €6.38 | €6.45 | 0 |
| 2026-07-21 | €6.39 | €6.39 | €6.34 | €6.34 | 1,100 |
| 2026-07-20 | €6.30 | €6.38 | €6.30 | €6.38 | 50 |
| 2026-07-17 | €6.31 | €6.34 | €6.24 | €6.29 | 0 |
| 2026-07-16 | €6.37 | €6.39 | €6.35 | €6.35 | 1,693 |
| 2026-07-15 | €6.32 | €6.34 | €6.32 | €6.34 | 0 |
| 2026-07-14 | €6.28 | €6.32 | €6.26 | €6.32 | 3,386 |
| 2026-07-13 | €6.26 | €6.34 | €6.26 | €6.31 | 1,693 |
| 2026-07-10 | €6.23 | €6.28 | €6.23 | €6.25 | 0 |
| 2026-07-09 | €6.15 | €6.19 | €6.15 | €6.19 | 0 |
| 2026-07-08 | €6.03 | €6.13 | €6.03 | €6.08 | 3,113 |
| 2026-07-07 | €6.25 | €6.28 | €6.23 | €6.23 | 0 |
| 2026-07-06 | €6.21 | €6.23 | €6.21 | €6.23 | 0 |
| 2026-07-03 | €6.14 | €6.15 | €6.13 | €6.15 | 0 |
| 2026-07-02 | €6.02 | €6.14 | €6.02 | €6.11 | 220 |
| 2026-07-01 | €5.93 | €5.99 | €5.93 | €5.99 | 0 |
| 2026-06-30 | €5.92 | €5.97 | €5.91 | €5.97 | 0 |
| 2026-06-29 | €5.95 | €5.95 | €5.91 | €5.91 | 0 |
| 2026-06-26 | €5.97 | €5.97 | €5.92 | €5.93 | 0 |
| 2026-06-25 | €6.08 | €6.08 | €6.03 | €6.03 | 0 |
| 2026-06-24 | €6.11 | €6.12 | €6.10 | €6.10 | 0 |
| 2026-06-23 | €6.19 | €6.19 | €6.12 | €6.13 | 0 |
| 2026-06-22 | €6.16 | €6.21 | €6.14 | €6.21 | 300 |
| 2026-06-19 | €6.16 | €6.20 | €6.16 | €6.18 | 0 |
| 2026-06-18 | €6.12 | €6.12 | €6.07 | €6.11 | 0 |
| 2026-06-17 | €6.08 | €6.09 | €6.06 | €6.09 | 0 |
| 2026-06-16 | €5.93 | €6.04 | €5.93 | €6.04 | 1,966 |
| 2026-06-15 | €5.98 | €5.98 | €5.91 | €5.91 | 0 |
| 2026-06-12 | €5.76 | €5.83 | €5.76 | €5.82 | 100 |
| 2026-06-11 | €5.64 | €5.64 | €5.60 | €5.60 | 0 |
| 2026-06-10 | €5.70 | €5.70 | €5.54 | €5.58 | 1,966 |
| 2026-06-09 | €5.65 | €5.76 | €5.65 | €5.65 | 0 |
| 2026-06-08 | €5.56 | €5.56 | €5.43 | €5.55 | 0 |
| 2026-06-05 | €5.71 | €5.71 | €5.67 | €5.67 | 0 |
| 2026-06-04 | €5.68 | €5.69 | €5.65 | €5.68 | 0 |
| 2026-06-03 | €5.72 | €5.72 | €5.66 | €5.66 | 0 |
| 2026-06-02 | €5.76 | €5.76 | €5.74 | €5.76 | 0 |
| 2026-06-01 | €5.79 | €5.79 | €5.69 | €5.71 | 0 |
| 2026-05-29 | €5.80 | €5.83 | €5.78 | €5.83 | 0 |
| 2026-05-28 | €5.74 | €5.75 | €5.72 | €5.75 | 0 |
| 2026-05-27 | €5.77 | €5.81 | €5.77 | €5.79 | 0 |
| 2026-05-26 | €5.74 | €5.75 | €5.72 | €5.72 | 0 |
| 2026-05-25 | €5.71 | €5.75 | €5.71 | €5.75 | 0 |
| 2026-05-22 | €5.64 | €5.67 | €5.62 | €5.64 | 0 |
| 2026-05-21 | €5.66 | €5.66 | €5.57 | €5.62 | 0 |
| 2026-05-20 | €5.53 | €5.69 | €5.53 | €5.69 | 1,966 |
| 2026-05-19 | €5.60 | €5.62 | €5.59 | €5.59 | 0 |
| 2026-05-18 | €5.50 | €5.56 | €5.49 | €5.56 | 100 |
| 2026-05-15 | €5.75 | €5.75 | €5.67 | €5.72 | 0 |
| 2026-05-14 | €5.77 | €5.79 | €5.77 | €5.79 | 0 |
| 2026-05-13 | €5.77 | €5.77 | €5.69 | €5.69 | 0 |
| 2026-05-12 | €5.76 | €5.78 | €5.76 | €5.76 | 0 |
| 2026-05-11 | €5.78 | €5.88 | €5.78 | €5.88 | 700 |
| 2026-05-08 | €5.89 | €5.89 | €5.82 | €5.82 | 0 |
| 2026-05-07 | €6.00 | €6.00 | €5.97 | €5.99 | 0 |
| 2026-05-06 | €5.89 | €6.00 | €5.89 | €5.95 | 0 |
| 2026-05-05 | €5.75 | €5.80 | €5.75 | €5.77 | 15 |
| 2026-05-04 | €5.77 | €5.77 | €5.68 | €5.68 | 220 |
| 2026-04-30 | €5.64 | €5.70 | €5.63 | €5.70 | 0 |
| 2026-04-29 | €5.76 | €5.76 | €5.73 | €5.74 | 4,339 |
| 2026-04-28 | €5.70 | €5.76 | €5.70 | €5.74 | 0 |
| 2026-04-27 | €5.67 | €5.69 | €5.67 | €5.68 | 0 |
| 2026-04-24 | €5.67 | €5.67 | €5.59 | €5.61 | 0 |
| 2026-04-23 | €5.67 | €5.69 | €5.64 | €5.69 | 0 |
| 2026-04-22 | €5.79 | €5.79 | €5.73 | €5.74 | 0 |
| 2026-04-21 | €5.82 | €5.83 | €5.81 | €5.81 | 0 |
| 2026-04-20 | €5.83 | €5.83 | €5.80 | €5.83 | 0 |
| 2026-04-17 | €5.75 | €5.89 | €5.75 | €5.89 | 0 |
| 2026-04-16 | €5.81 | €5.81 | €5.78 | €5.78 | 0 |
| 2026-04-15 | €5.78 | €5.80 | €5.77 | €5.80 | 0 |
| 2026-04-14 | €5.71 | €5.75 | €5.70 | €5.75 | 0 |
| 2026-04-13 | €5.57 | €5.63 | €5.57 | €5.63 | 0 |
| 2026-04-10 | €5.63 | €5.69 | €5.60 | €5.67 | 0 |
| 2026-04-09 | €5.61 | €5.61 | €5.59 | €5.59 | 0 |
| 2026-04-08 | €5.69 | €5.73 | €5.69 | €5.72 | 3,932 |
| 2026-04-07 | €5.35 | €5.44 | €5.35 | €5.38 | 3,932 |
| 2026-04-02 | €5.26 | €5.29 | €5.22 | €5.22 | 0 |
| 2026-04-01 | €5.36 | €5.39 | €5.36 | €5.39 | 2,520 |
| 2026-03-31 | €5.12 | €5.16 | €5.12 | €5.16 | 0 |
| 2026-03-30 | €5.06 | €5.12 | €5.06 | €5.09 | 0 |
| 2026-03-27 | €5.11 | €5.11 | €5.05 | €5.11 | 0 |
| 2026-03-26 | €5.12 | €5.12 | €5.06 | €5.06 | 0 |
| 2026-03-25 | €5.19 | €5.21 | €5.14 | €5.14 | 0 |
| 2026-03-24 | €5.11 | €5.11 | €5.03 | €5.08 | 90 |
| 2026-03-23 | €4.87 | €5.14 | €4.84 | €5.10 | 20 |
| 2026-03-20 | €5.14 | €5.14 | €4.99 | €4.99 | 5,000 |
| 2026-03-19 | €5.11 | €5.11 | €5.01 | €5.06 | 0 |
| 2026-03-18 | €5.23 | €5.27 | €5.18 | €5.22 | 0 |
| 2026-03-17 | €5.10 | €5.20 | €5.10 | €5.16 | 0 |
| 2026-03-16 | €5.14 | €5.14 | €5.06 | €5.12 | 0 |
| 2026-03-13 | €5.12 | €5.20 | €5.12 | €5.15 | 0 |
| 2026-03-12 | €5.28 | €5.28 | €5.14 | €5.20 | 100 |
| 2026-03-11 | €5.30 | €5.31 | €5.29 | €5.30 | 0 |
| 2026-03-10 | €5.39 | €5.39 | €5.34 | €5.37 | 250 |
| 2026-03-09 | €5.01 | €5.19 | €5.01 | €5.19 | 1,809 |
| 2026-03-06 | €5.32 | €5.32 | €5.17 | €5.18 | 0 |
| 2026-03-05 | €5.34 | €5.43 | €5.29 | €5.29 | 0 |
| 2026-03-04 | €5.32 | €5.48 | €5.32 | €5.43 | 1,809 |
| 2026-03-03 | €5.50 | €5.50 | €5.33 | €5.33 | 1,000 |
| 2026-03-02 | €5.55 | €5.64 | €5.55 | €5.63 | 0 |
| 2026-02-27 | €5.86 | €5.88 | €5.82 | €5.82 | 0 |
| 2026-02-26 | €5.83 | €5.87 | €5.81 | €5.87 | 0 |
| 2026-02-25 | €5.82 | €5.83 | €5.80 | €5.80 | 0 |
| 2026-02-24 | €5.77 | €5.77 | €5.71 | €5.76 | 0 |
| 2026-02-23 | €5.86 | €5.92 | €5.86 | €5.86 | 0 |
| 2026-02-20 | €5.81 | €5.86 | €5.77 | €5.86 | 0 |
| 2026-02-19 | €5.80 | €5.81 | €5.73 | €5.73 | 478 |
| 2026-02-18 | €5.76 | €5.83 | €5.76 | €5.83 | 0 |
| 2026-02-17 | €5.62 | €5.73 | €5.62 | €5.72 | 0 |
| 2026-02-16 | €5.72 | €5.74 | €5.67 | €5.67 | 0 |
| 2026-02-13 | €5.89 | €5.89 | €5.69 | €5.69 | 0 |
| 2026-02-12 | €5.93 | €5.98 | €5.84 | €5.84 | 0 |
| 2026-02-11 | €6.02 | €6.02 | €5.87 | €5.89 | 150 |
| 2026-02-10 | €6.03 | €6.04 | €6.01 | €6.01 | 0 |
| 2026-02-09 | €6.00 | €6.04 | €5.99 | €6.04 | 0 |
| 2026-02-06 | €5.88 | €5.95 | €5.88 | €5.95 | 150 |
| 2026-02-05 | €6.14 | €6.14 | €5.91 | €5.91 | 0 |
| 2026-02-04 | €6.12 | €6.14 | €6.09 | €6.13 | 0 |
| 2026-02-03 | €6.04 | €6.08 | €6.04 | €6.06 | 0 |
| 2026-02-02 | €5.90 | €6.01 | €5.90 | €5.97 | 20 |
| 2026-01-30 | €5.92 | €5.96 | €5.91 | €5.95 | 0 |
| 2026-01-29 | €5.96 | €5.96 | €5.89 | €5.91 | 0 |
| 2026-01-28 | €5.94 | €5.94 | €5.89 | €5.89 | 0 |
| 2026-01-27 | €5.90 | €5.96 | €5.90 | €5.96 | 0 |
| 2026-01-26 | €5.80 | €5.86 | €5.80 | €5.86 | 0 |
| 2026-01-23 | €5.81 | €5.81 | €5.76 | €5.77 | 0 |
| 2026-01-22 | €5.83 | €5.84 | €5.78 | €5.84 | 0 |
| 2026-01-21 | €5.76 | €5.78 | €5.71 | €5.78 | 0 |
| 2026-01-20 | €5.84 | €5.84 | €5.76 | €5.76 | 0 |
| 2026-01-19 | €5.83 | €5.90 | €5.82 | €5.89 | 0 |
| 2026-01-16 | €5.99 | €5.99 | €5.93 | €5.93 | 0 |
| 2026-01-15 | €5.98 | €6.03 | €5.96 | €6.00 | 0 |
| 2026-01-14 | €5.99 | €6.00 | €5.97 | €5.98 | 0 |
| 2026-01-13 | €6.00 | €6.00 | €5.99 | €6.00 | 35 |
| 2026-01-12 | €5.91 | €5.98 | €5.91 | €5.98 | 0 |
| 2026-01-09 | €5.93 | €5.94 | €5.93 | €5.94 | 0 |
| 2026-01-08 | €5.90 | €5.94 | €5.90 | €5.94 | 0 |
| 2026-01-07 | €5.97 | €5.97 | €5.91 | €5.91 | 0 |
| 2026-01-06 | €6.08 | €6.08 | €5.99 | €5.99 | 0 |
| 2026-01-05 | €6.00 | €6.04 | €6.00 | €6.04 | 0 |
| 2026-01-02 | €5.92 | €5.94 | €5.92 | €5.94 | 0 |
| 2025-12-30 | €5.86 | €6.00 | €5.86 | €6.00 | 0 |
| 2025-12-29 | €5.88 | €5.88 | €5.85 | €5.85 | 0 |
| 2025-12-23 | €5.89 | €5.89 | €5.85 | €5.88 | 0 |
| 2025-12-22 | €5.92 | €5.92 | €5.89 | €5.89 | 167 |
| 2025-12-19 | €5.89 | €5.93 | €5.89 | €5.93 | 0 |
| 2025-12-18 | €5.82 | €5.87 | €5.82 | €5.87 | 0 |
| 2025-12-17 | €5.82 | €5.85 | €5.82 | €5.84 | 0 |
| 2025-12-16 | €5.79 | €5.81 | €5.79 | €5.79 | 0 |
| 2025-12-15 | €5.72 | €5.79 | €5.72 | €5.78 | 0 |
| 2025-12-12 | €5.77 | €5.78 | €5.68 | €5.68 | 50 |
| 2025-12-11 | €5.64 | €5.73 | €5.64 | €5.73 | 0 |
| 2025-12-10 | €5.64 | €5.65 | €5.63 | €5.65 | 0 |
| 2025-12-09 | €5.67 | €5.67 | €5.64 | €5.64 | 0 |
| 2025-12-08 | €5.67 | €5.67 | €5.59 | €5.60 | 15 |
| 2025-12-05 | €5.64 | €5.65 | €5.64 | €5.65 | 0 |
| 2025-12-04 | €5.59 | €5.59 | €5.57 | €5.58 | 0 |
| 2025-12-03 | €5.66 | €5.66 | €5.61 | €5.61 | 0 |
| 2025-12-02 | €5.58 | €5.61 | €5.57 | €5.57 | 0 |
| 2025-12-01 | €5.57 | €5.57 | €5.54 | €5.55 | 0 |
| 2025-11-28 | €5.57 | €5.59 | €5.56 | €5.59 | 0 |
| 2025-11-27 | €5.57 | €5.57 | €5.56 | €5.57 | 0 |
| 2025-11-26 | €5.53 | €5.58 | €5.51 | €5.58 | 0 |
| 2025-11-25 | €5.50 | €5.51 | €5.40 | €5.51 | 0 |
| 2025-11-24 | €5.49 | €5.49 | €5.42 | €5.44 | 1,500 |
| 2025-11-21 | €5.58 | €5.62 | €5.58 | €5.62 | 0 |
| 2025-11-20 | €5.68 | €5.68 | €5.63 | €5.67 | 0 |
| 2025-11-19 | €5.57 | €5.60 | €5.52 | €5.60 | 0 |
| 2025-11-18 | €5.62 | €5.62 | €5.56 | €5.56 | 0 |
| 2025-11-17 | €5.82 | €5.82 | €5.73 | €5.73 | 0 |
| 2025-11-14 | €5.87 | €5.87 | €5.78 | €5.78 | 0 |
| 2025-11-13 | €5.95 | €5.99 | €5.95 | €5.99 | 0 |
| 2025-11-12 | €5.92 | €5.99 | €5.92 | €5.96 | 0 |
| 2025-11-11 | €5.80 | €5.85 | €5.80 | €5.81 | 0 |
| 2025-11-10 | €5.67 | €5.76 | €5.67 | €5.76 | 0 |
| 2025-11-07 | €5.63 | €5.63 | €5.57 | €5.57 | 0 |
| 2025-11-06 | €5.65 | €5.65 | €5.60 | €5.60 | 180 |
| 2025-11-05 | €5.54 | €5.57 | €5.54 | €5.57 | 0 |
| 2025-11-04 | €5.49 | €5.54 | €5.47 | €5.54 | 0 |
| 2025-11-03 | €5.60 | €5.61 | €5.57 | €5.57 | 1,200 |
| 2025-10-31 | €5.66 | €5.74 | €5.56 | €5.56 | 1,802 |
| 2025-10-30 | €5.71 | €5.71 | €5.65 | €5.70 | 0 |
| 2025-10-29 | €5.64 | €5.67 | €5.64 | €5.66 | 0 |
| 2025-10-28 | €5.57 | €5.58 | €5.56 | €5.58 | 0 |
| 2025-10-27 | €5.50 | €5.57 | €5.50 | €5.57 | 0 |
| 2025-10-24 | €5.49 | €5.49 | €5.43 | €5.43 | 0 |
| 2025-10-23 | €5.44 | €5.48 | €5.44 | €5.48 | 0 |
| 2025-10-22 | €5.49 | €5.49 | €5.45 | €5.45 | 0 |
| 2025-10-21 | €5.50 | €5.53 | €5.50 | €5.51 | 0 |
| 2025-10-20 | €5.48 | €5.49 | €5.44 | €5.49 | 0 |
| 2025-10-17 | €5.34 | €5.40 | €5.30 | €5.40 | 0 |
| 2025-10-16 | €5.43 | €5.45 | €5.42 | €5.44 | 0 |
| 2025-10-15 | €5.49 | €5.49 | €5.42 | €5.42 | 0 |
| 2025-10-14 | €5.37 | €5.43 | €5.37 | €5.43 | 0 |
| 2025-10-13 | €5.47 | €5.48 | €5.47 | €5.48 | 0 |
| 2025-10-10 | €5.54 | €5.54 | €5.51 | €5.52 | 0 |
| 2025-10-09 | €5.55 | €5.57 | €5.53 | €5.54 | 1,600 |