Intesa Sanpaolo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	33.07	33.07	32.42	32.80	32.80	-0.61%	120,536
May 9, 2025	33.24	33.24	32.76	33.00	33.00	1.20%	109,569
May 8, 2025	32.74	32.74	32.41	32.61	32.61	2.45%	168,775
May 7, 2025	32.30	32.30	31.78	31.83	31.83	-1.97%	144,041
May 6, 2025	32.11	32.65	32.11	32.47	32.47	-0.67%	131,348
May 5, 2025	32.53	32.88	32.53	32.69	32.69	0.55%	193,348
May 2, 2025	32.53	32.56	32.34	32.51	32.51	0.56%	338,117
May 1, 2025	31.84	32.33	31.84	32.33	32.33	0.53%	124,598
Apr 30, 2025	31.84	32.19	31.39	32.16	32.16	-1.83%	515,839
Apr 29, 2025	32.54	32.85	32.36	32.76	32.76	2.18%	1,524,422
Apr 28, 2025	31.95	32.31	31.95	32.06	32.06	-0.06%	190,457
Apr 25, 2025	31.59	32.08	31.59	32.08	32.08	2.30%	109,094
Apr 24, 2025	31.21	31.49	31.03	31.36	31.36	1.13%	127,574
Apr 23, 2025	30.81	31.17	30.81	31.01	31.01	1.27%	125,789
Apr 22, 2025	30.32	30.79	30.18	30.62	30.62	3.34%	186,806
Apr 21, 2025	29.58	30.60	29.26	29.63	29.63	-0.84%	225,785
Apr 17, 2025	29.49	30.14	29.49	29.88	29.88	0.88%	554,141
Apr 16, 2025	29.57	30.09	29.53	29.62	29.62	0.20%	350,098
Apr 15, 2025	29.53	29.83	29.44	29.56	29.56	2.71%	199,956
Apr 14, 2025	28.75	29.11	28.68	28.78	28.78	0.03%	191,734
Apr 11, 2025	27.75	28.77	27.75	28.77	28.77	3.34%	303,408
Apr 10, 2025	27.97	28.28	27.26	27.84	27.84	-1.52%	381,405
Apr 9, 2025	25.66	28.58	25.66	28.27	28.27	11.30%	338,300
Apr 8, 2025	26.52	26.68	25.17	25.40	25.40	-1.47%	376,001
Apr 7, 2025	25.33	26.89	25.13	25.78	25.78	-5.05%	294,583
Apr 4, 2025	27.47	27.55	26.42	27.15	27.15	-8.18%	235,023
Apr 3, 2025	30.01	30.18	29.38	29.57	29.57	-5.53%	127,086
Apr 2, 2025	31.03	31.44	30.74	31.30	31.30	0.87%	141,031
Apr 1, 2025	31.09	31.26	30.87	31.03	31.03	0.42%	121,512
Mar 31, 2025	30.92	30.99	30.59	30.90	30.90	-1.25%	259,664
Mar 28, 2025	31.46	31.77	31.28	31.29	31.29	-1.88%	142,109
Mar 27, 2025	31.58	31.97	31.58	31.89	31.89	0.66%	244,123
Mar 26, 2025	32.16	32.16	31.55	31.68	31.68	-1.55%	200,545
Mar 25, 2025	31.86	32.26	31.86	32.18	32.18	2.52%	107,919
Mar 24, 2025	31.32	31.52	31.28	31.39	31.39	0.29%	162,140
Mar 21, 2025	31.23	31.40	31.13	31.30	31.30	0.05%	191,251
Mar 20, 2025	30.98	31.41	30.97	31.28	31.28	-3.41%	224,098
Mar 19, 2025	32.39	32.62	32.22	32.39	32.39	-0.28%	252,030
Mar 18, 2025	32.15	32.50	32.03	32.48	32.48	2.23%	185,143
Mar 17, 2025	31.39	31.83	31.39	31.77	31.77	1.02%	237,548
Mar 14, 2025	31.22	31.47	31.18	31.45	31.45	2.14%	1,159,657
Mar 13, 2025	30.82	30.96	30.58	30.79	30.79	-1.57%	161,931
Mar 12, 2025	31.23	31.40	31.04	31.28	31.28	0.55%	257,198
Mar 11, 2025	30.91	31.23	30.59	31.11	31.11	0.19%	121,484
Mar 10, 2025	31.09	31.60	30.87	31.05	31.05	-2.96%	281,197
Mar 7, 2025	31.57	32.05	31.40	32.00	32.00	2.26%	153,140
Mar 6, 2025	31.43	31.84	31.25	31.29	31.29	-0.79%	134,283
Mar 5, 2025	31.13	31.64	31.04	31.54	31.54	4.13%	234,605
Mar 4, 2025	29.39	30.54	29.11	30.29	30.29	0.60%	124,754
Mar 3, 2025	30.33	30.53	29.91	30.11	30.11	1.96%	111,102