Intesa Sanpaolo S.p.A. - IES.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 29, 2025	5.12	5.2	5.2	5.22	5.12	24,685
July 28, 2025	5.1	5.09	5.09	5.14	5.07	71,053
July 25, 2025	5.05	5.06	5.06	5.07	5.04	16,575
July 24, 2025	5.09	5.07	5.07	5.09	5.03	16,200
July 23, 2025	4.97	5.02	5.02	5.03	4.96	28,582
July 22, 2025	4.91	4.92	4.92	4.93	4.9	3,725
July 21, 2025	4.91	4.93	4.93	4.93	4.89	19,134
July 18, 2025	4.95	4.94	4.94	4.95	4.92	6,477
July 17, 2025	4.9	4.92	4.92	4.92	4.85	16,549
July 16, 2025	4.89	4.89	4.89	4.93	4.88	27,469
July 15, 2025	4.96	4.87	4.87	4.96	4.87	20,785
July 14, 2025	4.87	4.93	4.93	4.94	4.87	18,617
July 11, 2025	4.98	4.92	4.92	4.98	4.9	26,269
July 10, 2025	5.09	4.99	4.99	5.09	4.99	35,431
July 09, 2025	4.97	5.07	5.07	5.07	4.97	75,245
July 08, 2025	4.94	4.94	4.94	4.96	4.91	43,975
July 07, 2025	4.88	4.94	4.94	4.94	4.88	30,918
July 04, 2025	4.93	4.87	4.87	4.93	4.86	19,411
July 03, 2025	4.88	4.92	4.92	4.92	4.86	28,996
July 02, 2025	4.89	4.89	4.89	4.89	4.83	12,160
July 01, 2025	4.88	4.84	4.84	4.88	4.84	30,844
June 30, 2025	4.89	4.89	4.89	4.89	4.84	9,248
June 27, 2025	4.83	4.88	4.88	4.88	4.81	31,442
June 26, 2025	4.84	4.81	4.81	4.84	4.8	3,748
June 25, 2025	4.87	4.83	4.83	4.87	4.81	8,643
June 24, 2025	4.86	4.87	4.87	4.88	4.84	43,152
June 23, 2025	4.78	4.76	4.76	4.8	4.76	14,584
June 20, 2025	4.81	4.81	4.81	4.84	4.8	32,512
June 19, 2025	4.8	4.75	4.75	4.82	4.75	11,193
June 18, 2025	4.82	4.83	4.83	4.84	4.8	11,947
June 17, 2025	4.89	4.81	4.81	4.89	4.8	76,454
June 16, 2025	4.86	4.93	4.93	4.94	4.86	59,894
June 13, 2025	4.79	4.82	4.82	4.83	4.78	64,521
June 12, 2025	4.86	4.86	4.86	4.88	4.84	35,770
June 11, 2025	4.9	4.89	4.89	4.91	4.88	28,756
June 10, 2025	4.97	4.89	4.89	4.99	4.89	30,689
June 09, 2025	5.03	5.01	5.01	5.03	5	32,859
June 06, 2025	4.94	5.02	5.02	5.02	4.92	87,555
June 05, 2025	4.87	4.95	4.95	4.95	4.86	25,211
June 04, 2025	4.91	4.81	4.81	4.93	4.81	26,256
June 03, 2025	4.91	4.89	4.89	4.91	4.85	8,784
June 02, 2025	4.89	4.9	4.9	4.92	4.86	51,821
May 30, 2025	4.87	4.92	4.92	4.92	4.87	52,106
May 29, 2025	4.87	4.85	4.85	4.92	4.83	49,976
May 28, 2025	4.86	4.84	4.84	4.89	4.84	10,214
May 27, 2025	4.84	4.84	4.84	4.85	4.81	19,120
May 26, 2025	4.85	4.83	4.83	4.86	4.82	42,178
May 23, 2025	4.92	4.75	4.75	4.94	4.7	51,701
May 22, 2025	4.92	4.92	4.92	4.93	4.89	16,461
May 21, 2025	4.95	4.94	4.94	4.96	4.91	24,398
May 20, 2025	4.89	4.92	4.92	4.94	4.88	21,189
May 19, 2025	4.87	4.86	4.86	4.89	4.83	63,177
May 16, 2025	4.96	4.97	4.97	4.98	4.95	34,727
May 15, 2025	4.96	4.98	4.98	4.98	4.93	65,525
May 14, 2025	4.92	4.95	4.95	4.95	4.88	51,222
May 13, 2025	4.88	4.89	4.89	4.91	4.87	24,978
May 12, 2025	4.95	4.89	4.89	4.96	4.86	56,253
May 09, 2025	4.83	4.86	4.86	4.86	4.82	21,699
May 08, 2025	4.71	4.81	4.81	4.81	4.71	50,143
May 07, 2025	4.76	4.67	4.67	4.8	4.67	71,670

Intesa Sanpaolo S.p.A. (IES.DE) XETRA