Intesa Sanpaolo SpA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.009	6.009	5.996	6.009	6.009	3,276
2026-10-16	6.144	6.180	6.136	6.136	6.136	4,056
2026-10-15	6.161	6.203	6.071	6.146	6.146	1,719,275
2026-10-14	6.183	6.248	6.112	6.146	6.146	3,053,347
2026-10-13	6.195	6.255	6.174	6.195	6.195	4,154,076
2026-10-12	6.159	6.222	6.159	6.182	6.182	1,473,727
2026-10-09	6.139	6.143	6.071	6.137	6.137	6,816,956
2026-10-08	6.130	6.154	6.052	6.127	6.127	2,781,685
2026-10-07	6.483	6.483	6.204	6.269	6.269	4,457,715
2026-10-06	6.435	6.544	6.425	6.507	6.507	1,758,524
2026-10-05	6.335	6.427	6.287	6.426	6.426	3,326,844
2026-10-02	6.409	6.443	6.256	6.278	6.278	8,877,587
2026-10-01	6.623	6.623	6.378	6.450	6.450	3,642,136
2026-09-30	6.765	6.804	6.647	6.698	6.698	3,403,764
2026-09-29	6.800	6.839	6.747	6.749	6.749	1,304,086
2026-09-28	6.794	6.812	6.735	6.773	6.773	3,041,380
2026-09-25	6.741	6.824	6.731	6.746	6.746	20,258,116
2026-09-24	6.714	6.772	6.670	6.714	6.714	2,197,270
2026-09-23	6.723	6.808	6.688	6.713	6.713	2,242,334
2026-09-22	6.781	6.815	6.718	6.774	6.774	1,654,123
2026-09-21	6.718	6.797	6.718	6.772	6.772	1,236,913

Page 1 of 1 · 21 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.