Intesa Sanpaolo S.p.A. (FRA:IES)
Germany
· Delayed Price · Currency is EUR 5.66
+0.05 (0.94%)
Last updated: Dec 5, 2025, 10:34 AM CET
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.62 | 5.65 | 5.62 | 5.62 | 5.62 | -0.07% | 1,774 |
| Dec 4, 2025 | 5.58 | 5.63 | 5.58 | 5.63 | 5.63 | 0.45% | 2,395 |
| Dec 3, 2025 | 5.62 | 5.64 | 5.60 | 5.60 | 5.60 | -0.20% | 3,021 |
| Dec 2, 2025 | 5.57 | 5.61 | 5.57 | 5.61 | 5.61 | 0.84% | 4,899 |
| Dec 1, 2025 | 5.61 | 5.61 | 5.53 | 5.56 | 5.56 | -0.02% | 4,232 |
| Nov 28, 2025 | 5.61 | 5.61 | 5.56 | 5.57 | 5.57 | -0.02% | 1,007 |
| Nov 27, 2025 | 5.54 | 5.59 | 5.54 | 5.57 | 5.57 | 0.51% | 1,148 |
| Nov 26, 2025 | 5.53 | 5.55 | 5.51 | 5.54 | 5.54 | 0.24% | 2,090 |
| Nov 25, 2025 | 5.44 | 5.53 | 5.40 | 5.53 | 5.53 | 1.13% | 16,425 |
| Nov 24, 2025 | 5.50 | 5.52 | 5.42 | 5.46 | 5.46 | -3.12% | 20,871 |
| Nov 21, 2025 | 5.56 | 5.64 | 5.56 | 5.64 | 5.45 | -0.67% | 18,412 |
| Nov 20, 2025 | 5.68 | 5.68 | 5.67 | 5.68 | 5.49 | 1.81% | 13,800 |
| Nov 19, 2025 | 5.55 | 5.58 | 5.50 | 5.58 | 5.39 | 0.43% | 3,149 |
| Nov 18, 2025 | 5.58 | 5.61 | 5.53 | 5.55 | 5.37 | -2.56% | 3,343 |
| Nov 17, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.51 | -1.79% | 4,730 |
| Nov 14, 2025 | 5.88 | 5.91 | 5.80 | 5.80 | 5.61 | -1.88% | 4,868 |
| Nov 13, 2025 | 5.98 | 6.00 | 5.91 | 5.91 | 5.72 | -0.42% | 9,321 |
| Nov 12, 2025 | 5.83 | 5.98 | 5.83 | 5.94 | 5.74 | 1.37% | 19,949 |
| Nov 11, 2025 | 5.78 | 5.86 | 5.78 | 5.86 | 5.66 | 1.45% | 10,486 |
| Nov 10, 2025 | 5.67 | 5.77 | 5.67 | 5.77 | 5.58 | 3.37% | 11,318 |
| Nov 7, 2025 | 5.55 | 5.61 | 5.53 | 5.59 | 5.40 | 0.52% | 9,091 |
| Nov 6, 2025 | 5.57 | 5.62 | 5.56 | 5.56 | 5.37 | -0.91% | 1,415 |
| Nov 5, 2025 | 5.54 | 5.61 | 5.54 | 5.61 | 5.42 | 0.97% | 57 |
| Nov 4, 2025 | 5.51 | 5.55 | 5.47 | 5.55 | 5.37 | -0.11% | 11,342 |
| Nov 3, 2025 | 5.62 | 5.63 | 5.54 | 5.56 | 5.38 | -0.16% | 13,516 |
| Oct 31, 2025 | 5.70 | 5.76 | 5.48 | 5.57 | 5.39 | -2.42% | 25,097 |
| Oct 30, 2025 | 5.66 | 5.71 | 5.65 | 5.71 | 5.52 | 0.92% | 21,039 |
| Oct 29, 2025 | 5.61 | 5.68 | 5.61 | 5.66 | 5.47 | 0.69% | 20,263 |
| Oct 28, 2025 | 5.49 | 5.62 | 5.49 | 5.62 | 5.43 | 0.77% | 9,766 |
| Oct 27, 2025 | 5.53 | 5.58 | 5.53 | 5.57 | 5.39 | 2.20% | 10,806 |
| Oct 24, 2025 | 5.47 | 5.47 | 5.42 | 5.45 | 5.27 | 0.02% | 3,195 |
| Oct 23, 2025 | 5.45 | 5.46 | 5.41 | 5.45 | 5.27 | -0.31% | 9,664 |
| Oct 22, 2025 | 5.41 | 5.47 | 5.41 | 5.47 | 5.29 | -0.56% | 2,548 |
| Oct 21, 2025 | 5.43 | 5.51 | 5.43 | 5.50 | 5.32 | 0.59% | 1,060 |
| Oct 20, 2025 | 5.43 | 5.49 | 5.43 | 5.47 | 5.29 | 1.73% | 17,096 |
| Oct 17, 2025 | 5.42 | 5.42 | 5.30 | 5.38 | 5.20 | -1.01% | 107,090 |
| Oct 16, 2025 | 5.37 | 5.45 | 5.37 | 5.43 | 5.25 | 0.69% | 7,808 |
| Oct 15, 2025 | 5.50 | 5.50 | 5.37 | 5.39 | 5.22 | -1.71% | 8,294 |
| Oct 14, 2025 | 5.41 | 5.49 | 5.35 | 5.49 | 5.31 | 0.09% | 1,408 |
| Oct 13, 2025 | 5.35 | 5.48 | 5.35 | 5.48 | 5.30 | 0.90% | 14,460 |
| Oct 10, 2025 | 5.58 | 5.58 | 5.41 | 5.43 | 5.25 | -1.42% | 8,208 |
| Oct 9, 2025 | 5.57 | 5.57 | 5.51 | 5.51 | 5.33 | -0.51% | 5,282 |
| Oct 8, 2025 | 5.54 | 5.55 | 5.54 | 5.54 | 5.36 | 0.25% | 4,055 |
| Oct 7, 2025 | 5.54 | 5.58 | 5.50 | 5.53 | 5.34 | -0.27% | 9,886 |
| Oct 6, 2025 | 5.67 | 5.70 | 5.50 | 5.54 | 5.36 | -1.69% | 9,543 |
| Oct 3, 2025 | 5.58 | 5.64 | 5.58 | 5.64 | 5.45 | 0.09% | 3,652 |
| Oct 2, 2025 | 5.72 | 5.72 | 5.57 | 5.63 | 5.44 | -1.16% | 10,215 |
| Oct 1, 2025 | 5.61 | 5.70 | 5.58 | 5.70 | 5.51 | 1.44% | 12,373 |
| Sep 30, 2025 | 5.53 | 5.62 | 5.53 | 5.62 | 5.43 | 1.01% | 5,343 |
| Sep 29, 2025 | 5.61 | 5.61 | 5.54 | 5.56 | 5.38 | 0.04% | 2,508 |