Intesa Sanpaolo S.p.A. (IES.DE) XETRA
5.15
-0.068(-1.30%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
5.15
-0.068(-1.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.12 | 5.15 | 5.15 | 5.22 | 5.1 | 75,236 |
| March 12, 2026 | 5.28 | 5.21 | 5.21 | 5.28 | 5.13 | 71,168 |
| March 11, 2026 | 5.3 | 5.32 | 5.32 | 5.37 | 5.28 | 440,295 |
| March 10, 2026 | 5.38 | 5.37 | 5.37 | 5.41 | 5.29 | 45,204 |
| March 09, 2026 | 5.01 | 5.21 | 5.21 | 5.21 | 4.97 | 145,578 |
| March 06, 2026 | 5.32 | 5.2 | 5.2 | 5.35 | 5.12 | 271,588 |
| March 05, 2026 | 5.34 | 5.32 | 5.32 | 5.46 | 5.3 | 452,343 |
| March 04, 2026 | 5.32 | 5.43 | 5.43 | 5.46 | 5.24 | 382,723 |
| March 03, 2026 | 5.49 | 5.32 | 5.32 | 5.49 | 5.26 | 159,907 |
| March 02, 2026 | 5.6 | 5.61 | 5.61 | 5.67 | 5.56 | 121,962 |
| February 27, 2026 | 5.88 | 5.83 | 5.83 | 5.91 | 5.8 | 20,926 |
| February 26, 2026 | 5.84 | 5.88 | 5.88 | 5.88 | 5.81 | 52,108 |
| February 25, 2026 | 5.82 | 5.82 | 5.82 | 5.83 | 5.78 | 12,930 |
| February 24, 2026 | 5.78 | 5.76 | 5.76 | 5.79 | 5.7 | 46,398 |
| February 23, 2026 | 5.87 | 5.87 | 5.87 | 5.92 | 5.83 | 47,516 |
| February 20, 2026 | 5.76 | 5.87 | 0 | 5.87 | 5.75 | 18,198 |
| February 19, 2026 | 5.8 | 5.74 | 0 | 5.83 | 5.71 | 23,309 |
| February 18, 2026 | 5.76 | 5.83 | 0 | 5.83 | 5.76 | 47,838 |
| February 17, 2026 | 5.62 | 5.72 | 0 | 5.73 | 5.62 | 42,134 |
| February 16, 2026 | 5.73 | 5.66 | 0 | 5.76 | 5.66 | 60,711 |
| February 13, 2026 | 5.85 | 5.69 | 0 | 5.88 | 5.65 | 65,315 |
| February 12, 2026 | 5.92 | 5.86 | 0 | 5.98 | 5.83 | 38,960 |
| February 11, 2026 | 6.03 | 5.88 | 0 | 6.03 | 5.88 | 88,288 |
| February 10, 2026 | 6.03 | 6.04 | 0 | 6.05 | 6 | 24,366 |
| February 09, 2026 | 6.01 | 6.06 | 0 | 6.06 | 5.96 | 33,474 |
| February 06, 2026 | 5.91 | 5.96 | 0 | 5.98 | 5.88 | 36,856 |
| February 05, 2026 | 6.14 | 5.9 | 0 | 6.15 | 5.87 | 201,551 |
| February 04, 2026 | 6.12 | 6.13 | 0 | 6.16 | 6.09 | 96,344 |
| February 03, 2026 | 6.05 | 6.07 | 0 | 6.12 | 6.03 | 69,256 |
| February 02, 2026 | 5.9 | 5.99 | 0 | 6.03 | 5.83 | 45,004 |
| January 30, 2026 | 5.91 | 5.96 | 0 | 5.96 | 5.9 | 37,464 |
| January 29, 2026 | 5.91 | 5.84 | 0 | 5.91 | 5.84 | 42,292 |
| January 28, 2026 | 5.95 | 5.88 | 0 | 5.95 | 5.85 | 16,003 |
| January 27, 2026 | 5.9 | 5.95 | 0 | 5.96 | 5.88 | 18,256 |
| January 26, 2026 | 5.78 | 5.87 | 0 | 5.87 | 5.78 | 8,911 |
| January 23, 2026 | 5.8 | 5.78 | 0 | 5.83 | 5.76 | 46,627 |
| January 22, 2026 | 5.83 | 5.84 | 0 | 5.85 | 5.77 | 397,766 |
| January 21, 2026 | 5.77 | 5.78 | 0 | 5.79 | 5.68 | 26,323 |
| January 20, 2026 | 5.84 | 5.75 | 0 | 5.84 | 5.75 | 49,904 |
| January 19, 2026 | 5.84 | 5.9 | 0 | 5.91 | 5.82 | 31,768 |
| January 16, 2026 | 5.99 | 5.94 | 0 | 6 | 5.93 | 18,585 |
| January 15, 2026 | 5.98 | 6 | 0 | 6.03 | 5.97 | 39,038 |
| January 14, 2026 | 6 | 5.97 | 0 | 6.01 | 5.97 | 13,511 |
| January 13, 2026 | 6 | 5.99 | 0 | 6.01 | 5.98 | 18,919 |
| January 12, 2026 | 5.91 | 6 | 0 | 6 | 5.9 | 42,275 |
| January 09, 2026 | 5.93 | 5.94 | 0 | 5.95 | 5.92 | 131,067 |
| January 08, 2026 | 5.89 | 5.95 | 0 | 5.95 | 5.89 | 18,504 |
| January 07, 2026 | 5.98 | 5.91 | 0 | 6.01 | 5.91 | 27,436 |
| January 06, 2026 | 6.07 | 5.98 | 0 | 6.09 | 5.98 | 25,402 |
| January 05, 2026 | 6 | 6.05 | 0 | 6.05 | 5.98 | 62,724 |
| January 02, 2026 | 5.92 | 5.96 | 0 | 5.96 | 5.89 | 76,614 |
| December 30, 2025 | 5.86 | 5.94 | 0 | 5.95 | 5.86 | 32,210 |
| December 29, 2025 | 5.89 | 5.84 | 0 | 5.89 | 5.84 | 18,358 |
| December 23, 2025 | 5.88 | 5.87 | 0 | 5.88 | 5.85 | 17,253 |
| December 22, 2025 | 5.92 | 5.89 | 0 | 5.94 | 5.88 | 43,810 |
| December 19, 2025 | 5.89 | 5.91 | 0 | 5.91 | 5.89 | 8,054 |
| December 18, 2025 | 5.82 | 5.88 | 0 | 5.89 | 5.82 | 20,943 |
| December 17, 2025 | 5.82 | 5.83 | 0 | 5.85 | 5.82 | 18,060 |
| December 16, 2025 | 5.79 | 5.79 | 0 | 5.84 | 5.78 | 23,402 |
| December 15, 2025 | 5.72 | 5.84 | 0 | 5.84 | 5.72 | 31,872 |