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 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €6.18 | €6.22 | €6.17 | €6.19 | 9,148,933 |
| 2026-10-09 | €6.13 | €6.15 | €6.07 | €6.12 | 50,749,171 |
| 2026-10-08 | €6.14 | €6.15 | €6.05 | €6.06 | 73,200,531 |
| 2026-10-07 | €6.45 | €6.48 | €6.21 | €6.24 | 63,997,144 |
| 2026-10-06 | €6.43 | €6.55 | €6.42 | €6.51 | 49,816,195 |
| 2026-10-05 | €6.33 | €6.43 | €6.29 | €6.43 | 64,193,851 |
| 2026-10-02 | €6.39 | €6.44 | €6.26 | €6.33 | 93,962,729 |
| 2026-10-01 | €6.57 | €6.62 | €6.38 | €6.38 | 85,374,311 |
| 2026-09-30 | €6.76 | €6.80 | €6.65 | €6.65 | 61,343,327 |
| 2026-09-29 | €6.77 | €6.84 | €6.75 | €6.75 | 38,179,916 |
| 2026-09-28 | €6.81 | €6.81 | €6.73 | €6.76 | 31,691,868 |
| 2026-09-25 | €6.81 | €6.83 | €6.73 | €6.79 | 36,407,370 |
| 2026-09-24 | €6.67 | €6.77 | €6.67 | €6.72 | 31,049,314 |
| 2026-09-23 | €6.76 | €6.81 | €6.69 | €6.71 | 33,489,211 |
| 2026-09-22 | €6.78 | €6.82 | €6.72 | €6.73 | 37,787,216 |
| 2026-09-21 | €6.73 | €6.80 | €6.72 | €6.78 | 32,145,197 |
| 2026-09-18 | €6.81 | €6.81 | €6.65 | €6.67 | 109,298,920 |
| 2026-09-17 | €6.78 | €6.83 | €6.75 | €6.81 | 37,219,330 |
| 2026-09-16 | €6.73 | €6.76 | €6.70 | €6.74 | 32,216,417 |
| 2026-09-15 | €6.67 | €6.76 | €6.56 | €6.70 | 35,917,210 |
| 2026-09-14 | €6.81 | €6.82 | €6.66 | €6.71 | 43,037,761 |
| 2026-09-11 | €6.71 | €6.83 | €6.71 | €6.83 | 37,493,386 |
| 2026-09-10 | €6.68 | €6.72 | €6.62 | €6.66 | 30,027,894 |
| 2026-09-09 | €6.62 | €6.66 | €6.52 | €6.66 | 51,573,218 |
| 2026-09-08 | €6.73 | €6.74 | €6.65 | €6.69 | 31,936,898 |
| 2026-09-07 | €6.72 | €6.76 | €6.71 | €6.73 | 26,497,406 |
| 2026-09-04 | €6.72 | €6.75 | €6.68 | €6.74 | 22,202,366 |
| 2026-09-03 | €6.68 | €6.74 | €6.64 | €6.74 | 30,132,639 |
| 2026-09-02 | €6.66 | €6.70 | €6.63 | €6.65 | 48,423,850 |
| 2026-09-01 | €6.77 | €6.79 | €6.64 | €6.67 | 59,384,907 |
| 2026-08-31 | €6.79 | €6.84 | €6.77 | €6.79 | 56,835,755 |
| 2026-08-28 | €6.81 | €6.84 | €6.78 | €6.78 | 30,848,628 |
| 2026-08-27 | €6.86 | €6.87 | €6.73 | €6.74 | 42,928,277 |
| 2026-08-26 | €6.87 | €6.90 | €6.84 | €6.86 | 28,382,189 |
| 2026-08-25 | €6.86 | €6.91 | €6.82 | €6.84 | 24,430,280 |
| 2026-08-24 | €6.76 | €6.84 | €6.75 | €6.82 | 24,556,801 |
| 2026-08-21 | €6.83 | €6.86 | €6.75 | €6.77 | 48,139,155 |
| 2026-08-20 | €6.80 | €6.86 | €6.80 | €6.82 | 34,355,817 |
| 2026-08-19 | €6.90 | €6.91 | €6.79 | €6.79 | 44,148,935 |
| 2026-08-18 | €6.89 | €6.93 | €6.86 | €6.88 | 40,418,602 |
| 2026-08-17 | €6.92 | €6.94 | €6.89 | €6.89 | 27,819,793 |
| 2026-08-14 | €6.90 | €6.93 | €6.86 | €6.92 | 33,089,061 |
| 2026-08-13 | €6.89 | €6.93 | €6.86 | €6.88 | 33,037,167 |
| 2026-08-12 | €6.86 | €6.88 | €6.83 | €6.86 | 39,073,167 |
| 2026-08-11 | €6.85 | €6.87 | €6.81 | €6.84 | 31,600,935 |
| 2026-08-10 | €6.83 | €6.86 | €6.79 | €6.86 | 31,746,490 |
| 2026-08-07 | €6.82 | €6.87 | €6.80 | €6.82 | 47,424,699 |
| 2026-08-06 | €6.79 | €6.86 | €6.79 | €6.80 | 58,061,841 |
| 2026-08-05 | €6.81 | €6.83 | €6.75 | €6.76 | 43,468,907 |
| 2026-08-04 | €6.72 | €6.81 | €6.71 | €6.79 | 59,298,303 |
| 2026-08-03 | €6.60 | €6.70 | €6.58 | €6.70 | 61,777,178 |
| 2026-07-31 | €6.53 | €6.61 | €6.51 | €6.54 | 60,338,869 |
| 2026-07-30 | €6.45 | €6.51 | €6.40 | €6.51 | 44,418,604 |
| 2026-07-29 | €6.50 | €6.55 | €6.41 | €6.45 | 76,378,628 |
| 2026-07-28 | €6.53 | €6.56 | €6.46 | €6.48 | 52,998,970 |
| 2026-07-27 | €6.49 | €6.52 | €6.45 | €6.50 | 47,766,274 |
| 2026-07-24 | €6.30 | €6.44 | €6.29 | €6.44 | 43,051,667 |
| 2026-07-23 | €6.44 | €6.44 | €6.28 | €6.28 | 61,185,525 |
| 2026-07-22 | €6.37 | €6.46 | €6.36 | €6.45 | 47,202,810 |
| 2026-07-21 | €6.35 | €6.39 | €6.33 | €6.37 | 41,547,581 |
| 2026-07-20 | €6.26 | €6.38 | €6.26 | €6.34 | 51,678,296 |
| 2026-07-17 | €6.32 | €6.37 | €6.22 | €6.28 | 68,796,761 |
| 2026-07-16 | €6.37 | €6.39 | €6.33 | €6.39 | 45,535,247 |
| 2026-07-15 | €6.33 | €6.36 | €6.30 | €6.34 | 44,461,775 |
| 2026-07-14 | €6.28 | €6.35 | €6.25 | €6.35 | 45,951,065 |
| 2026-07-13 | €6.22 | €6.35 | €6.22 | €6.32 | 47,833,291 |
| 2026-07-10 | €6.20 | €6.29 | €6.20 | €6.26 | 47,234,780 |
| 2026-07-09 | €6.14 | €6.20 | €6.14 | €6.19 | 43,721,135 |
| 2026-07-08 | €6.18 | €6.19 | €6.03 | €6.08 | 68,914,191 |
| 2026-07-07 | €6.24 | €6.29 | €6.23 | €6.23 | 53,500,373 |
| 2026-07-06 | €6.19 | €6.25 | €6.19 | €6.24 | 46,837,579 |
| 2026-07-03 | €6.13 | €6.17 | €6.12 | €6.17 | 32,110,749 |
| 2026-07-02 | €6.00 | €6.14 | €5.99 | €6.12 | 59,369,871 |
| 2026-07-01 | €5.96 | €6.00 | €5.92 | €6.00 | 38,991,258 |
| 2026-06-30 | €5.93 | €5.99 | €5.90 | €5.99 | 56,263,224 |
| 2026-06-29 | €5.97 | €5.98 | €5.89 | €5.90 | 44,420,044 |
| 2026-06-26 | €5.99 | €6.00 | €5.90 | €5.95 | 51,494,539 |
| 2026-06-25 | €6.10 | €6.11 | €6.00 | €6.03 | 59,515,068 |
| 2026-06-24 | €6.13 | €6.15 | €6.08 | €6.09 | 40,627,685 |
| 2026-06-23 | €6.18 | €6.23 | €6.11 | €6.13 | 55,597,443 |
| 2026-06-22 | €6.17 | €6.23 | €6.12 | €6.23 | 47,338,191 |
| 2026-06-19 | €6.14 | €6.21 | €6.13 | €6.18 | 137,656,460 |
| 2026-06-18 | €6.13 | €6.17 | €6.07 | €6.15 | 90,279,118 |
| 2026-06-17 | €6.08 | €6.11 | €6.00 | €6.11 | 84,456,147 |
| 2026-06-16 | €5.92 | €6.06 | €5.91 | €6.06 | 88,464,563 |
| 2026-06-15 | €5.93 | €5.99 | €5.88 | €5.89 | 64,560,792 |
| 2026-06-12 | €5.72 | €5.84 | €5.70 | €5.84 | 98,047,256 |
| 2026-06-11 | €5.61 | €5.67 | €5.58 | €5.60 | 50,567,270 |
| 2026-06-10 | €5.69 | €5.70 | €5.52 | €5.59 | 77,268,084 |
| 2026-06-09 | €5.63 | €5.77 | €5.62 | €5.65 | 90,588,332 |
| 2026-06-08 | €5.57 | €5.59 | €5.42 | €5.59 | 161,290,450 |
| 2026-06-05 | €5.71 | €5.72 | €5.64 | €5.67 | 32,223,286 |
| 2026-06-04 | €5.66 | €5.70 | €5.64 | €5.69 | 32,294,492 |
| 2026-06-03 | €5.72 | €5.73 | €5.64 | €5.64 | 40,652,446 |
| 2026-06-02 | €5.74 | €5.79 | €5.72 | €5.75 | 28,510,182 |
| 2026-06-01 | €5.78 | €5.79 | €5.68 | €5.69 | 47,329,720 |
| 2026-05-29 | €5.80 | €5.84 | €5.77 | €5.81 | 101,778,460 |
| 2026-05-28 | €5.74 | €5.80 | €5.72 | €5.75 | 31,618,804 |
| 2026-05-27 | €5.76 | €5.83 | €5.74 | €5.79 | 47,818,217 |
| 2026-05-26 | €5.75 | €5.76 | €5.71 | €5.71 | 26,831,481 |
| 2026-05-25 | €5.68 | €5.76 | €5.67 | €5.74 | 34,205,013 |
| 2026-05-22 | €5.65 | €5.67 | €5.59 | €5.62 | 36,929,072 |
| 2026-05-21 | €5.67 | €5.68 | €5.55 | €5.60 | 46,986,853 |
| 2026-05-20 | €5.54 | €5.72 | €5.49 | €5.69 | 48,652,362 |
| 2026-05-19 | €5.62 | €5.65 | €5.54 | €5.54 | 38,466,138 |
| 2026-05-18 | €5.50 | €5.59 | €5.47 | €5.59 | 59,155,738 |
| 2026-05-15 | €5.75 | €5.75 | €5.65 | €5.74 | 75,764,146 |
| 2026-05-14 | €5.75 | €5.83 | €5.72 | €5.83 | 34,362,411 |
| 2026-05-13 | €5.82 | €5.84 | €5.66 | €5.71 | 69,204,932 |
| 2026-05-12 | €5.78 | €5.80 | €5.73 | €5.78 | 61,535,648 |
| 2026-05-11 | €5.78 | €5.89 | €5.76 | €5.86 | 54,313,540 |
| 2026-05-08 | €5.90 | €5.95 | €5.77 | €5.81 | 82,359,226 |
| 2026-05-07 | €6.00 | €6.01 | €5.93 | €5.93 | 54,038,161 |
| 2026-05-06 | €5.85 | €6.01 | €5.83 | €5.95 | 89,378,669 |
| 2026-05-05 | €5.61 | €5.81 | €5.61 | €5.76 | 45,583,776 |
| 2026-05-04 | €5.79 | €5.79 | €5.62 | €5.63 | 46,227,584 |
| 2026-04-30 | €5.64 | €5.78 | €5.61 | €5.78 | 51,778,233 |
| 2026-04-29 | €5.77 | €5.78 | €5.70 | €5.72 | 24,695,456 |
| 2026-04-28 | €5.68 | €5.78 | €5.68 | €5.78 | 39,569,695 |
| 2026-04-27 | €5.66 | €5.72 | €5.64 | €5.67 | 29,344,579 |
| 2026-04-24 | €5.61 | €5.66 | €5.57 | €5.66 | 42,723,022 |
| 2026-04-23 | €5.69 | €5.71 | €5.62 | €5.68 | 34,246,543 |
| 2026-04-22 | €5.77 | €5.80 | €5.71 | €5.73 | 31,861,930 |
| 2026-04-21 | €5.83 | €5.85 | €5.77 | €5.78 | 31,088,973 |
| 2026-04-20 | €5.83 | €5.84 | €5.78 | €5.80 | 53,706,281 |
| 2026-04-17 | €5.73 | €5.93 | €5.72 | €5.92 | 80,462,624 |
| 2026-04-16 | €5.81 | €5.83 | €5.73 | €5.74 | 47,126,882 |
| 2026-04-15 | €5.79 | €5.80 | €5.74 | €5.79 | 43,600,524 |
| 2026-04-14 | €5.72 | €5.80 | €5.69 | €5.76 | 62,962,472 |
| 2026-04-13 | €5.57 | €5.67 | €5.56 | €5.66 | 48,150,496 |
| 2026-04-10 | €5.64 | €5.70 | €5.59 | €5.66 | 55,129,460 |
| 2026-04-09 | €5.62 | €5.63 | €5.55 | €5.61 | 54,186,858 |
| 2026-04-08 | €5.69 | €5.75 | €5.59 | €5.64 | 117,914,260 |
| 2026-04-07 | €5.36 | €5.47 | €5.33 | €5.37 | 67,508,558 |
| 2026-04-02 | €5.27 | €5.33 | €5.21 | €5.32 | 52,158,864 |
| 2026-04-01 | €5.36 | €5.41 | €5.31 | €5.39 | 84,994,473 |
| 2026-03-31 | €5.11 | €5.19 | €5.09 | €5.16 | 60,568,784 |
| 2026-03-30 | €5.09 | €5.14 | €5.05 | €5.10 | 53,200,906 |
| 2026-03-27 | €5.13 | €5.14 | €5.05 | €5.10 | 59,864,488 |
| 2026-03-26 | €5.10 | €5.13 | €5.05 | €5.07 | 47,064,395 |
| 2026-03-25 | €5.18 | €5.22 | €5.13 | €5.17 | 54,795,093 |
| 2026-03-24 | €5.12 | €5.12 | €5.00 | €5.09 | 56,132,891 |
| 2026-03-23 | €4.87 | €5.30 | €4.81 | €5.12 | 112,580,190 |
| 2026-03-20 | €5.10 | €5.19 | €4.97 | €4.97 | 149,743,500 |
| 2026-03-19 | €5.11 | €5.13 | €4.99 | €5.08 | 85,180,283 |
| 2026-03-18 | €5.22 | €5.29 | €5.17 | €5.21 | 50,898,953 |
| 2026-03-17 | €5.11 | €5.22 | €5.08 | €5.17 | 40,220,084 |
| 2026-03-16 | €5.10 | €5.18 | €5.05 | €5.11 | 41,592,869 |
| 2026-03-13 | €5.14 | €5.23 | €5.08 | €5.14 | 41,144,777 |
| 2026-03-12 | €5.26 | €5.29 | €5.13 | €5.22 | 52,424,210 |
| 2026-03-11 | €5.30 | €5.37 | €5.27 | €5.32 | 55,687,846 |
| 2026-03-10 | €5.31 | €5.42 | €5.29 | €5.36 | 75,648,298 |
| 2026-03-09 | €5.02 | €5.21 | €4.97 | €5.20 | 93,282,566 |
| 2026-03-06 | €5.34 | €5.37 | €5.12 | €5.20 | 86,625,942 |
| 2026-03-05 | €5.39 | €5.47 | €5.29 | €5.32 | 62,394,680 |
| 2026-03-04 | €5.32 | €5.47 | €5.23 | €5.42 | 83,964,883 |
| 2026-03-03 | €5.53 | €5.53 | €5.26 | €5.32 | 120,378,490 |
| 2026-03-02 | €5.55 | €5.67 | €5.55 | €5.61 | 89,331,569 |
| 2026-02-27 | €5.88 | €5.92 | €5.79 | €5.84 | 78,089,694 |
| 2026-02-26 | €5.83 | €5.89 | €5.81 | €5.89 | 49,600,359 |
| 2026-02-25 | €5.82 | €5.84 | €5.78 | €5.81 | 39,471,235 |
| 2026-02-24 | €5.80 | €5.81 | €5.70 | €5.76 | 56,302,984 |
| 2026-02-23 | €5.90 | €5.93 | €5.83 | €5.86 | 42,128,675 |
| 2026-02-20 | €5.76 | €5.88 | €5.74 | €5.87 | 47,684,518 |
| 2026-02-19 | €5.82 | €5.84 | €5.71 | €5.75 | 37,497,959 |
| 2026-02-18 | €5.76 | €5.84 | €5.75 | €5.84 | 40,967,632 |
| 2026-02-17 | €5.61 | €5.73 | €5.60 | €5.72 | 39,084,389 |
| 2026-02-16 | €5.71 | €5.76 | €5.65 | €5.65 | 43,923,002 |
| 2026-02-13 | €5.84 | €5.88 | €5.65 | €5.70 | 82,763,902 |
| 2026-02-12 | €5.90 | €5.98 | €5.84 | €5.85 | 45,465,609 |
| 2026-02-11 | €6.02 | €6.04 | €5.86 | €5.89 | 66,211,609 |
| 2026-02-10 | €6.05 | €6.05 | €6.00 | €6.05 | 42,758,446 |
| 2026-02-09 | €6.00 | €6.06 | €5.97 | €6.05 | 46,798,937 |
| 2026-02-06 | €5.91 | €5.99 | €5.87 | €5.97 | 47,822,594 |
| 2026-02-05 | €6.14 | €6.15 | €5.87 | €5.90 | 84,880,314 |
| 2026-02-04 | €6.13 | €6.16 | €6.07 | €6.13 | 73,579,693 |
| 2026-02-03 | €6.03 | €6.11 | €6.01 | €6.07 | 74,455,006 |
| 2026-02-02 | €5.91 | €6.02 | €5.83 | €5.98 | 79,595,147 |
| 2026-01-30 | €5.88 | €5.97 | €5.87 | €5.97 | 58,301,857 |
| 2026-01-29 | €5.91 | €5.92 | €5.84 | €5.84 | 44,981,204 |
| 2026-01-28 | €5.97 | €5.97 | €5.85 | €5.87 | 44,054,155 |
| 2026-01-27 | €5.90 | €5.97 | €5.88 | €5.95 | 41,950,712 |
| 2026-01-26 | €5.78 | €5.87 | €5.77 | €5.87 | 36,501,069 |
| 2026-01-23 | €5.84 | €5.84 | €5.75 | €5.79 | 41,148,631 |
| 2026-01-22 | €5.82 | €5.85 | €5.76 | €5.84 | 58,294,009 |
| 2026-01-21 | €5.76 | €5.80 | €5.68 | €5.78 | 51,556,684 |
| 2026-01-20 | €5.85 | €5.86 | €5.74 | €5.76 | 57,180,124 |
| 2026-01-19 | €5.86 | €5.91 | €5.81 | €5.90 | 40,909,865 |
| 2026-01-16 | €6.00 | €6.00 | €5.92 | €5.94 | 41,418,738 |
| 2026-01-15 | €6.00 | €6.03 | €5.96 | €6.00 | 41,696,326 |
| 2026-01-14 | €5.99 | €6.01 | €5.96 | €5.97 | 39,913,479 |
| 2026-01-13 | €6.01 | €6.02 | €5.98 | €5.99 | 31,221,773 |
| 2026-01-12 | €5.90 | €5.99 | €5.89 | €5.99 | 30,195,574 |
| 2026-01-09 | €5.96 | €5.96 | €5.91 | €5.93 | 30,952,165 |
| 2026-01-08 | €5.88 | €5.95 | €5.87 | €5.95 | 28,925,794 |
| 2026-01-07 | €6.01 | €6.01 | €5.91 | €5.91 | 43,023,363 |
| 2026-01-06 | €6.04 | €6.10 | €5.98 | €5.98 | 41,480,058 |
| 2026-01-05 | €5.99 | €6.05 | €5.98 | €6.04 | 57,604,293 |
| 2026-01-02 | €5.92 | €5.96 | €5.88 | €5.96 | 47,317,535 |
| 2025-12-30 | €5.84 | €5.95 | €5.84 | €5.92 | 43,852,585 |
| 2025-12-29 | €5.90 | €5.90 | €5.84 | €5.84 | 33,548,528 |
| 2025-12-23 | €5.88 | €5.90 | €5.84 | €5.87 | 27,864,844 |
| 2025-12-22 | €5.91 | €5.95 | €5.88 | €5.88 | 29,506,030 |
| 2025-12-19 | €5.89 | €5.91 | €5.86 | €5.91 | 119,242,120 |
| 2025-12-18 | €5.85 | €5.88 | €5.81 | €5.88 | 56,224,223 |
| 2025-12-17 | €5.82 | €5.86 | €5.81 | €5.83 | 38,579,135 |
| 2025-12-16 | €5.77 | €5.84 | €5.77 | €5.78 | 53,909,834 |
| 2025-12-15 | €5.70 | €5.80 | €5.70 | €5.79 | 53,994,976 |
| 2025-12-12 | €5.76 | €5.79 | €5.66 | €5.67 | 38,897,980 |
| 2025-12-11 | €5.64 | €5.75 | €5.62 | €5.72 | 49,602,372 |
| 2025-12-10 | €5.65 | €5.66 | €5.61 | €5.63 | 39,058,029 |
| 2025-12-09 | €5.64 | €5.68 | €5.63 | €5.67 | 34,882,372 |
| 2025-12-08 | €5.61 | €5.62 | €5.59 | €5.62 | 27,799,111 |
| 2025-12-05 | €5.67 | €5.67 | €5.61 | €5.61 | 34,541,132 |
| 2025-12-04 | €5.61 | €5.62 | €5.55 | €5.62 | 39,336,988 |
| 2025-12-03 | €5.61 | €5.65 | €5.57 | €5.58 | 35,220,792 |
| 2025-12-02 | €5.59 | €5.62 | €5.56 | €5.60 | 39,963,773 |
| 2025-12-01 | €5.59 | €5.59 | €5.52 | €5.57 | 36,832,514 |
| 2025-11-28 | €5.58 | €5.59 | €5.54 | €5.59 | 26,571,080 |
| 2025-11-27 | €5.59 | €5.61 | €5.55 | €5.58 | 25,302,568 |
| 2025-11-26 | €5.53 | €5.59 | €5.49 | €5.58 | 38,626,450 |
| 2025-11-25 | €5.45 | €5.53 | €5.38 | €5.51 | 46,451,373 |
| 2025-11-24 | €5.53 | €5.54 | €5.41 | €5.45 | 63,498,339 |
| 2025-11-21 | €5.59 | €5.64 | €5.55 | €5.62 | 53,600,706 |
| 2025-11-20 | €5.67 | €5.70 | €5.62 | €5.65 | 48,346,279 |
| 2025-11-19 | €5.56 | €5.64 | €5.48 | €5.59 | 52,873,883 |
| 2025-11-18 | €5.62 | €5.66 | €5.52 | €5.56 | 73,604,572 |
| 2025-11-17 | €5.81 | €5.83 | €5.71 | €5.73 | 47,675,072 |
| 2025-11-14 | €5.92 | €5.93 | €5.77 | €5.80 | 71,002,097 |
| 2025-11-13 | €5.97 | €6.01 | €5.96 | €5.98 | 54,216,852 |
| 2025-11-12 | €5.90 | €5.99 | €5.88 | €5.94 | 78,146,394 |
| 2025-11-11 | €5.79 | €5.86 | €5.77 | €5.85 | 62,654,607 |
| 2025-11-10 | €5.67 | €5.78 | €5.65 | €5.77 | 93,258,145 |
| 2025-11-07 | €5.61 | €5.63 | €5.55 | €5.57 | 37,773,875 |
| 2025-11-06 | €5.63 | €5.64 | €5.57 | €5.58 | 44,411,626 |
| 2025-11-05 | €5.51 | €5.61 | €5.51 | €5.61 | 42,965,378 |
| 2025-11-04 | €5.50 | €5.57 | €5.47 | €5.57 | 44,674,834 |
| 2025-11-03 | €5.57 | €5.63 | €5.54 | €5.55 | 48,908,564 |
| 2025-10-31 | €5.70 | €5.77 | €5.46 | €5.58 | 118,805,060 |
| 2025-10-30 | €5.70 | €5.71 | €5.63 | €5.70 | 49,249,017 |
| 2025-10-29 | €5.62 | €5.68 | €5.62 | €5.67 | 48,367,643 |
| 2025-10-28 | €5.57 | €5.62 | €5.55 | €5.61 | 30,988,343 |
| 2025-10-27 | €5.49 | €5.58 | €5.48 | €5.56 | 49,603,184 |
| 2025-10-24 | €5.47 | €5.48 | €5.42 | €5.46 | 28,484,567 |
| 2025-10-23 | €5.45 | €5.48 | €5.42 | €5.45 | 28,423,497 |
| 2025-10-22 | €5.49 | €5.50 | €5.42 | €5.45 | 31,669,731 |
| 2025-10-21 | €5.48 | €5.53 | €5.47 | €5.48 | 30,245,676 |
| 2025-10-20 | €5.43 | €5.51 | €5.42 | €5.46 | 42,693,819 |
| 2025-10-17 | €5.34 | €5.42 | €5.29 | €5.35 | 73,071,951 |
| 2025-10-16 | €5.41 | €5.47 | €5.38 | €5.47 | 36,885,509 |
| 2025-10-15 | €5.49 | €5.50 | €5.38 | €5.38 | 44,190,749 |
| 2025-10-14 | €5.40 | €5.47 | €5.35 | €5.47 | 58,968,702 |
| 2025-10-13 | €5.47 | €5.50 | €5.45 | €5.48 | 38,242,104 |
| 2025-10-10 | €5.51 | €5.56 | €5.43 | €5.43 | 48,222,876 |
| 2025-10-09 | €5.54 | €5.57 | €5.51 | €5.51 | 35,864,943 |