Intesa Sanpaolo ISP
Borsa Italiana · Italy · Financials
€6.47-0.17 (-2.60%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.47 | -2.66% | €6.57 | €6.62 | €6.45 | 18.41M |
| 2026-09-30 | €6.64 | -1.60% | €6.76 | €6.80 | €6.64 | 61.34M |
| 2026-09-29 | €6.75 | -0.13% | €6.77 | €6.84 | €6.75 | 38.18M |
| 2026-09-28 | €6.76 | -0.38% | €6.81 | €6.81 | €6.73 | 31.69M |
| 2026-09-25 | €6.79 | +0.95% | €6.81 | €6.83 | €6.73 | 36.41M |
| 2026-09-24 | €6.72 | +0.25% | €6.67 | €6.77 | €6.67 | 31.05M |
| 2026-09-23 | €6.71 | -0.37% | €6.76 | €6.81 | €6.69 | 33.49M |
| 2026-09-22 | €6.73 | -0.71% | €6.78 | €6.82 | €6.72 | 37.79M |
| 2026-09-21 | €6.78 | +1.68% | €6.73 | €6.80 | €6.72 | 32.15M |
| 2026-09-18 | €6.67 | -2.14% | €6.81 | €6.81 | €6.65 | 109.30M |
| 2026-09-17 | €6.81 | +1.13% | €6.78 | €6.83 | €6.75 | 37.22M |
| 2026-09-16 | €6.74 | +0.60% | €6.73 | €6.76 | €6.70 | 32.22M |
| 2026-09-15 | €6.70 | -0.19% | €6.67 | €6.76 | €6.56 | 35.92M |
| 2026-09-14 | €6.71 | -1.77% | €6.81 | €6.82 | €6.66 | 43.04M |
| 2026-09-11 | €6.83 | +2.55% | €6.71 | €6.83 | €6.71 | 37.49M |
| 2026-09-10 | €6.66 | +0.09% | €6.68 | €6.72 | €6.62 | 30.03M |
| 2026-09-09 | €6.66 | -0.46% | €6.62 | €6.66 | €6.52 | 51.57M |
| 2026-09-08 | €6.69 | -0.70% | €6.73 | €6.74 | €6.64 | 31.94M |
| 2026-09-07 | €6.73 | -0.03% | €6.72 | €6.76 | €6.71 | 26.50M |
| 2026-09-04 | €6.74 | -0.03% | €6.72 | €6.75 | €6.68 | 22.20M |
| 2026-09-03 | €6.74 | +1.28% | €6.68 | €6.74 | €6.64 | 30.13M |
| 2026-09-02 | €6.65 | -0.22% | €6.66 | €6.70 | €6.63 | 48.42M |
| 2026-09-01 | €6.67 | -1.78% | €6.77 | €6.79 | €6.64 | 59.38M |
| 2026-08-31 | €6.79 | +0.13% | €6.79 | €6.84 | €6.77 | 56.84M |
| 2026-08-28 | €6.78 | +0.58% | €6.81 | €6.84 | €6.78 | 30.85M |
| 2026-08-27 | €6.74 | -1.75% | €6.86 | €6.87 | €6.73 | 42.93M |
| 2026-08-26 | €6.86 | +0.31% | €6.87 | €6.90 | €6.84 | 28.38M |
| 2026-08-25 | €6.84 | +0.31% | €6.86 | €6.91 | €6.82 | 24.43M |
| 2026-08-24 | €6.82 | +0.74% | €6.76 | €6.84 | €6.75 | 24.56M |
| 2026-08-21 | €6.77 | -0.67% | €6.83 | €6.86 | €6.75 | 48.14M |
| 2026-08-20 | €6.82 | +0.41% | €6.80 | €6.86 | €6.80 | 34.36M |
| 2026-08-19 | €6.79 | -1.37% | €6.90 | €6.91 | €6.79 | 44.15M |
| 2026-08-18 | €6.88 | -0.06% | €6.89 | €6.93 | €6.86 | 40.42M |
| 2026-08-17 | €6.89 | -0.46% | €6.92 | €6.94 | €6.89 | 27.82M |
| 2026-08-14 | €6.92 | +0.60% | €6.90 | €6.93 | €6.86 | 33.09M |
| 2026-08-13 | €6.88 | +0.31% | €6.89 | €6.93 | €6.86 | 33.04M |
| 2026-08-12 | €6.86 | +0.26% | €6.86 | €6.88 | €6.83 | 39.07M |
| 2026-08-11 | €6.84 | -0.31% | €6.85 | €6.87 | €6.81 | 31.60M |
| 2026-08-10 | €6.86 | +0.50% | €6.83 | €6.86 | €6.79 | 31.75M |
| 2026-08-07 | €6.82 | +0.40% | €6.82 | €6.87 | €6.80 | 47.42M |
| 2026-08-06 | €6.80 | +0.47% | €6.79 | €6.86 | €6.79 | 58.06M |
| 2026-08-05 | €6.76 | -0.34% | €6.81 | €6.83 | €6.75 | 43.47M |
| 2026-08-04 | €6.79 | +1.37% | €6.72 | €6.81 | €6.71 | 59.30M |
| 2026-08-03 | €6.70 | +2.40% | €6.60 | €6.70 | €6.58 | 61.78M |
| 2026-07-31 | €6.54 | +0.38% | €6.53 | €6.61 | €6.51 | 60.34M |
| 2026-07-30 | €6.51 | +0.93% | €6.45 | €6.51 | €6.40 | 44.42M |
| 2026-07-29 | €6.45 | -0.40% | €6.50 | €6.55 | €6.41 | 76.38M |
| 2026-07-28 | €6.48 | -0.37% | €6.53 | €6.56 | €6.46 | 53.00M |
| 2026-07-27 | €6.50 | +1.03% | €6.49 | €6.52 | €6.45 | 47.77M |
| 2026-07-24 | €6.44 | +2.50% | €6.30 | €6.44 | €6.29 | 43.05M |
| 2026-07-23 | €6.28 | -2.64% | €6.44 | €6.44 | €6.28 | 61.19M |
| 2026-07-22 | €6.45 | +1.32% | €6.37 | €6.46 | €6.36 | 47.20M |
| 2026-07-21 | €6.37 | +0.41% | €6.35 | €6.39 | €6.33 | 41.55M |
| 2026-07-20 | €6.34 | +0.94% | €6.26 | €6.38 | €6.26 | 51.68M |
| 2026-07-17 | €6.28 | -1.72% | €6.32 | €6.37 | €6.22 | 68.80M |
| 2026-07-16 | €6.39 | +0.82% | €6.37 | €6.39 | €6.33 | 45.54M |
| 2026-07-15 | €6.34 | -0.09% | €6.33 | €6.36 | €6.30 | 44.46M |
| 2026-07-14 | €6.35 | +0.33% | €6.28 | €6.35 | €6.25 | 45.95M |
| 2026-07-13 | €6.32 | +1.05% | €6.22 | €6.35 | €6.22 | 47.83M |
| 2026-07-10 | €6.26 | +1.13% | €6.20 | €6.29 | €6.20 | 47.23M |
| 2026-07-09 | €6.19 | +1.78% | €6.14 | €6.20 | €6.14 | 43.72M |
| 2026-07-08 | €6.08 | -2.33% | €6.18 | €6.19 | €6.03 | 68.91M |
| 2026-07-07 | €6.23 | -0.18% | €6.24 | €6.29 | €6.23 | 53.50M |
| 2026-07-06 | €6.24 | +1.12% | €6.19 | €6.25 | €6.19 | 46.84M |
| 2026-07-03 | €6.17 | +0.75% | €6.13 | €6.17 | €6.12 | 32.11M |
| 2026-07-02 | €6.12 | +2.08% | €6.00 | €6.14 | €5.99 | 59.37M |
| 2026-07-01 | €6.00 | +0.12% | €5.96 | €6.00 | €5.92 | 38.99M |
| 2026-06-30 | €5.99 | +1.53% | €5.93 | €5.99 | €5.89 | 56.26M |
| 2026-06-29 | €5.90 | -0.87% | €5.97 | €5.98 | €5.89 | 44.42M |
| 2026-06-26 | €5.95 | -1.29% | €5.99 | €6.00 | €5.90 | 51.49M |
| 2026-06-25 | €6.03 | -1.03% | €6.10 | €6.11 | €6.00 | 59.52M |
| 2026-06-24 | €6.09 | -0.62% | €6.13 | €6.15 | €6.08 | 40.63M |
| 2026-06-23 | €6.13 | -1.65% | €6.18 | €6.23 | €6.11 | 55.60M |
| 2026-06-22 | €6.23 | +0.91% | €6.17 | €6.23 | €6.12 | 47.34M |
| 2026-06-19 | €6.18 | +0.42% | €6.14 | €6.21 | €6.13 | 137.66M |
| 2026-06-18 | €6.15 | +0.69% | €6.13 | €6.17 | €6.07 | 90.28M |
| 2026-06-17 | €6.11 | +0.89% | €6.08 | €6.11 | €6.00 | 84.46M |
| 2026-06-16 | €6.06 | +2.91% | €5.92 | €6.06 | €5.91 | 88.46M |
| 2026-06-15 | €5.89 | +0.77% | €5.93 | €5.99 | €5.88 | 64.56M |
| 2026-06-12 | €5.84 | +4.30% | €5.72 | €5.84 | €5.70 | 98.05M |
| 2026-06-11 | €5.60 | +0.07% | €5.61 | €5.67 | €5.58 | 50.57M |
| 2026-06-10 | €5.59 | -0.90% | €5.69 | €5.70 | €5.52 | 77.27M |
| 2026-06-09 | €5.65 | +0.91% | €5.63 | €5.77 | €5.62 | 90.59M |
| 2026-06-08 | €5.59 | -1.37% | €5.57 | €5.59 | €5.42 | 161.29M |
| 2026-06-05 | €5.67 | -0.30% | €5.71 | €5.72 | €5.64 | 32.22M |
| 2026-06-04 | €5.69 | +0.83% | €5.66 | €5.70 | €5.64 | 32.29M |
| 2026-06-03 | €5.64 | -1.86% | €5.72 | €5.73 | €5.64 | 40.65M |
| 2026-06-02 | €5.75 | +0.98% | €5.74 | €5.79 | €5.72 | 28.51M |
| 2026-06-01 | €5.69 | -1.95% | €5.78 | €5.79 | €5.68 | 47.33M |
| 2026-05-29 | €5.81 | +1.01% | €5.80 | €5.84 | €5.77 | 101.78M |