Intesa Sanpaolo S.p.A. (VIE:ISP)
Austria
· Delayed Price · Currency is EUR 5.42
-0.05 (-0.84%)
Last updated: Sep 24, 2025, 11:00 AM CET
Intesa Sanpaolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 5.44 | 5.47 | 5.43 | 5.47 | 5.47 | 0.33% | - |
| Sep 22, 2025 | 5.44 | 5.45 | 5.43 | 5.45 | 5.45 | -0.31% | - |
| Sep 19, 2025 | 5.45 | 5.50 | 5.45 | 5.47 | 5.47 | 0.57% | - |
| Sep 18, 2025 | 5.47 | 5.47 | 5.40 | 5.44 | 5.44 | 0.59% | - |
| Sep 17, 2025 | 5.50 | 5.50 | 5.40 | 5.41 | 5.41 | -1.99% | - |
| Sep 16, 2025 | 5.57 | 5.57 | 5.52 | 5.52 | 5.52 | -1.83% | - |
| Sep 15, 2025 | 5.53 | 5.62 | 5.53 | 5.62 | 5.62 | 2.72% | - |
| Sep 12, 2025 | 5.46 | 5.47 | 5.45 | 5.47 | 5.47 | 0.02% | - |
| Sep 11, 2025 | 5.44 | 5.48 | 5.44 | 5.47 | 5.47 | 0.50% | - |
| Sep 10, 2025 | 5.44 | 5.44 | 5.41 | 5.44 | 5.44 | 0.98% | - |
| Sep 9, 2025 | 5.37 | 5.40 | 5.37 | 5.39 | 5.39 | 1.20% | - |
| Sep 8, 2025 | 5.37 | 5.37 | 5.32 | 5.32 | 5.32 | -0.49% | - |
| Sep 5, 2025 | 5.37 | 5.38 | 5.35 | 5.35 | 5.35 | -0.35% | 100 |
| Sep 4, 2025 | 5.32 | 5.37 | 5.31 | 5.37 | 5.37 | 1.26% | - |
| Sep 3, 2025 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | 0.28% | - |
| Sep 2, 2025 | 5.40 | 5.40 | 5.29 | 5.29 | 5.29 | -2.09% | - |
| Sep 1, 2025 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | 0.65% | - |
| Aug 29, 2025 | 5.38 | 5.38 | 5.34 | 5.37 | 5.37 | -0.30% | - |
| Aug 28, 2025 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | -0.30% | - |
| Aug 27, 2025 | 5.54 | 5.54 | 5.40 | 5.40 | 5.40 | -2.18% | - |
| Aug 26, 2025 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | -2.58% | - |
| Aug 25, 2025 | 5.63 | 5.67 | 5.63 | 5.66 | 5.66 | 0.04% | - |
| Aug 22, 2025 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 1.52% | - |
| Aug 21, 2025 | 5.58 | 5.58 | 5.55 | 5.58 | 5.58 | 0.09% | - |
| Aug 20, 2025 | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | -0.59% | - |
| Aug 19, 2025 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 2.23% | - |
| Aug 18, 2025 | 5.59 | 5.59 | 5.47 | 5.48 | 5.48 | -1.84% | 15 |
| Aug 15, 2025 | 5.64 | 5.64 | 5.57 | 5.59 | 5.59 | 1.75% | 2,062 |
| Aug 14, 2025 | 5.45 | 5.49 | 5.45 | 5.49 | 5.49 | 1.24% | - |
| Aug 13, 2025 | 5.37 | 5.42 | 5.37 | 5.42 | 5.42 | 1.12% | - |
| Aug 12, 2025 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.85% | - |
| Aug 11, 2025 | 5.37 | 5.37 | 5.31 | 5.32 | 5.32 | 0.08% | - |
| Aug 8, 2025 | 5.27 | 5.31 | 5.27 | 5.31 | 5.31 | 1.18% | - |
| Aug 7, 2025 | 5.17 | 5.25 | 5.17 | 5.25 | 5.25 | 1.47% | - |
| Aug 6, 2025 | 5.16 | 5.19 | 5.16 | 5.18 | 5.18 | 0.56% | - |
| Aug 5, 2025 | 5.22 | 5.22 | 5.14 | 5.15 | 5.15 | -0.37% | 40 |
| Aug 4, 2025 | 5.10 | 5.17 | 5.10 | 5.17 | 5.17 | 1.81% | - |
| Aug 1, 2025 | 5.23 | 5.23 | 5.07 | 5.07 | 5.07 | -4.59% | - |
| Jul 31, 2025 | 5.46 | 5.46 | 5.32 | 5.32 | 5.32 | -1.39% | - |
| Jul 30, 2025 | 5.18 | 5.39 | 5.18 | 5.39 | 5.39 | 3.41% | - |
| Jul 29, 2025 | 5.11 | 5.21 | 5.11 | 5.21 | 5.21 | 1.98% | - |
| Jul 28, 2025 | 5.11 | 5.13 | 5.11 | 5.11 | 5.11 | 1.19% | 80 |
| Jul 25, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 0.20% | - |
| Jul 24, 2025 | 5.07 | 5.07 | 5.02 | 5.04 | 5.04 | 1.45% | - |
| Jul 23, 2025 | 4.97 | 5.02 | 4.97 | 4.97 | 4.97 | 1.08% | - |
| Jul 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.45% | - |
| Jul 21, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.69% | - |
| Jul 18, 2025 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | 0.78% | 340 |
| Jul 17, 2025 | 4.96 | 4.96 | 4.89 | 4.89 | 4.89 | -0.35% | - |
| Jul 16, 2025 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | 0.33% | 2,061 |