Intesa Sanpaolo S.p.A. (ISP) Price History

Daily open, high, low, close and volume for Intesa Sanpaolo S.p.A. (ISP) from 2026-04-13 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-10-08	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-10-07	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-10-06	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-10-05	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-10-02	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-10-01	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-30	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-29	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-28	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-25	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-24	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-23	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-22	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-21	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-18	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-17	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-16	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-15	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-14	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-11	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-10	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-09	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-08	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-07	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-04	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-03	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-02	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	0
2026-09-01	CHF 6.45	CHF 6.45	CHF 6.45	CHF 6.45	3
2026-08-31	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	0
2026-08-28	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	0
2026-08-27	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	0
2026-08-26	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	0
2026-08-25	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	0
2026-08-24	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	0
2026-08-21	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	0
2026-08-20	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	0
2026-08-19	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	0
2026-08-18	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	0
2026-08-17	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	0
2026-08-14	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	0
2026-08-13	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	0
2026-08-12	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	0
2026-08-11	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	0
2026-08-10	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	0
2026-08-07	CHF 6.42	CHF 6.42	CHF 6.42	CHF 6.42	1
2026-08-06	CHF 6.18	CHF 6.18	CHF 6.18	CHF 6.18	0
2026-08-05	CHF 6.18	CHF 6.18	CHF 6.18	CHF 6.18	0
2026-08-04	CHF 6.18	CHF 6.18	CHF 6.18	CHF 6.18	0
2026-08-03	CHF 5.91	CHF 5.91	CHF 5.91	CHF 5.91	0
2026-07-31	CHF 5.91	CHF 5.91	CHF 5.91	CHF 5.91	0
2026-07-30	CHF 5.91	CHF 5.91	CHF 5.91	CHF 5.91	0
2026-07-29	CHF 5.91	CHF 5.91	CHF 5.91	CHF 5.91	0
2026-07-28	CHF 5.91	CHF 5.91	CHF 5.91	CHF 5.91	0
2026-07-27	CHF 5.91	CHF 5.91	CHF 5.91	CHF 5.91	0
2026-07-24	CHF 5.91	CHF 5.91	CHF 5.91	CHF 5.91	0
2026-07-23	CHF 5.91	CHF 5.91	CHF 5.91	CHF 5.91	1,001
2026-07-22	CHF 5.83	CHF 5.83	CHF 5.83	CHF 5.83	0
2026-07-21	CHF 5.83	CHF 5.83	CHF 5.83	CHF 5.83	0
2026-07-20	CHF 5.83	CHF 5.83	CHF 5.83	CHF 5.83	0
2026-07-17	CHF 5.83	CHF 5.83	CHF 5.83	CHF 5.83	0
2026-07-16	CHF 5.83	CHF 5.83	CHF 5.83	CHF 5.83	0
2026-07-15	CHF 5.83	CHF 5.83	CHF 5.83	CHF 5.83	0
2026-07-14	CHF 5.83	CHF 5.83	CHF 5.83	CHF 5.83	0
2026-07-13	CHF 5.83	CHF 5.83	CHF 5.83	CHF 5.83	0
2026-07-10	CHF 5.83	CHF 5.83	CHF 5.83	CHF 5.83	2,000
2026-07-09	CHF 5.63	CHF 5.63	CHF 5.63	CHF 5.63	0
2026-07-08	CHF 5.59	CHF 5.59	CHF 5.59	CHF 5.59	0
2026-07-07	CHF 5.59	CHF 5.59	CHF 5.59	CHF 5.59	0
2026-07-06	CHF 5.59	CHF 5.59	CHF 5.59	CHF 5.59	0
2026-07-03	CHF 5.40	CHF 5.40	CHF 5.40	CHF 5.40	0
2026-07-02	CHF 5.40	CHF 5.40	CHF 5.40	CHF 5.40	0
2026-07-01	CHF 5.40	CHF 5.40	CHF 5.40	CHF 5.40	0
2026-06-30	CHF 5.40	CHF 5.40	CHF 5.40	CHF 5.40	0
2026-06-29	CHF 5.40	CHF 5.40	CHF 5.40	CHF 5.40	0
2026-06-26	CHF 5.40	CHF 5.40	CHF 5.40	CHF 5.40	0
2026-06-25	CHF 5.40	CHF 5.40	CHF 5.40	CHF 5.40	0
2026-06-24	CHF 5.40	CHF 5.40	CHF 5.40	CHF 5.40	0
2026-06-23	CHF 5.40	CHF 5.40	CHF 5.40	CHF 5.40	0
2026-06-22	CHF 5.25	CHF 5.25	CHF 5.25	CHF 5.25	0
2026-06-19	CHF 5.25	CHF 5.25	CHF 5.25	CHF 5.25	0
2026-06-18	CHF 5.25	CHF 5.25	CHF 5.25	CHF 5.25	0
2026-06-17	CHF 5.25	CHF 5.25	CHF 5.25	CHF 5.25	0
2026-06-16	CHF 5.25	CHF 5.25	CHF 5.25	CHF 5.25	0
2026-06-15	CHF 5.25	CHF 5.25	CHF 5.25	CHF 5.25	0
2026-06-12	CHF 5.25	CHF 5.25	CHF 5.25	CHF 5.25	0
2026-06-11	CHF 5.22	CHF 5.22	CHF 5.22	CHF 5.22	0
2026-06-10	CHF 5.22	CHF 5.22	CHF 5.22	CHF 5.22	526
2026-06-09	CHF 5.25	CHF 5.25	CHF 5.25	CHF 5.25	80
2026-06-08	CHF 5.17	CHF 5.17	CHF 5.17	CHF 5.17	100
2026-06-05	CHF 5.25	CHF 5.25	CHF 5.25	CHF 5.25	0
2026-06-04	CHF 5.25	CHF 5.25	CHF 5.25	CHF 5.25	0
2026-06-03	CHF 5.25	CHF 5.25	CHF 5.25	CHF 5.25	0
2026-06-02	CHF 5.25	CHF 5.25	CHF 5.25	CHF 5.25	0
2026-06-01	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-29	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-28	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-27	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-26	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	600
2026-05-22	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-21	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-20	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-19	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-18	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-15	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-13	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-12	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-11	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-08	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-07	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-06	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-05	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	0
2026-05-04	CHF 5.19	CHF 5.19	CHF 5.19	CHF 5.19	5
2026-04-30	CHF 5.26	CHF 5.26	CHF 5.22	CHF 5.22	510
2026-04-29	CHF 5.34	CHF 5.34	CHF 5.30	CHF 5.30	605
2026-04-28	CHF 5.26	CHF 5.26	CHF 5.26	CHF 5.26	0
2026-04-27	CHF 5.27	CHF 5.27	CHF 5.26	CHF 5.26	1,501
2026-04-24	CHF 5.21	CHF 5.21	CHF 5.21	CHF 5.21	0
2026-04-23	CHF 5.21	CHF 5.21	CHF 5.21	CHF 5.21	0
2026-04-22	CHF 5.21	CHF 5.21	CHF 5.21	CHF 5.21	0
2026-04-21	CHF 5.21	CHF 5.21	CHF 5.21	CHF 5.21	0
2026-04-20	CHF 2.07	CHF 2.07	CHF 2.07	CHF 2.07	0
2026-04-17	CHF 2.07	CHF 2.07	CHF 2.07	CHF 2.07	0
2026-04-16	CHF 2.07	CHF 2.07	CHF 2.07	CHF 2.07	0
2026-04-15	CHF 2.07	CHF 2.07	CHF 2.07	CHF 2.07	0
2026-04-14	CHF 2.07	CHF 2.07	CHF 2.07	CHF 2.07	0
2026-04-13	CHF 2.07	CHF 2.07	CHF 2.07	CHF 2.07	0