Intesa Sanpaolo S.p.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.859	5.859	5.746	5.855	5.855	39,787
2026-10-22	5.968	5.968	5.830	5.835	5.835	23,034
2026-10-21	5.990	6.074	5.983	6.065	6.065	8,179
2026-10-20	6.004	6.033	5.877	5.987	5.987	16,249
2026-10-19	6.073	6.073	5.975	6.011	6.011	64,226
2026-10-16	6.135	6.180	6.126	6.152	6.152	6,036
2026-10-15	6.110	6.201	6.079	6.100	6.100	30,660
2026-10-14	6.179	6.199	6.120	6.149	6.149	11,961
2026-10-13	6.236	6.251	6.172	6.190	6.190	9,254
2026-10-12	6.204	6.207	6.167	6.189	6.189	22,069
2026-10-09	6.144	6.144	6.073	6.122	6.122	31,251
2026-10-08	6.075	6.143	6.060	6.062	6.062	64,664
2026-10-07	6.469	6.476	6.213	6.253	6.253	57,627
2026-10-06	6.486	6.545	6.483	6.500	6.500	22,927
2026-10-05	6.367	6.422	6.306	6.420	6.420	36,215
2026-10-02	6.392	6.434	6.271	6.322	6.322	36,475
2026-10-01	6.579	6.610	6.384	6.384	6.384	41,626
2026-09-30	6.795	6.795	6.640	6.640	6.640	13,335
2026-09-29	6.791	6.839	6.751	6.751	6.751	13,343
2026-09-28	6.737	6.805	6.737	6.764	6.764	10,205
2026-09-25	6.802	6.811	6.732	6.782	6.782	6,034
2026-09-24	6.700	6.764	6.689	6.724	6.724	12,882
2026-09-23	6.787	6.801	6.700	6.716	6.716	7,936

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.