Milan - Delayed Quote
EUR
Intesa Sanpaolo S.p.A. (ISP.MI)
5.89
-0.07
(-1.24%)
At close: 5:36:29 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.93
5.95
5.86
5.89
5.89
41,442,269
Oct 29, 2026
5.97
6.00
5.90
5.96
5.96
34,783,252
Oct 28, 2026
6.04
6.05
5.96
5.99
5.99
28,370,299
Oct 27, 2026
5.92
6.03
5.90
6.02
6.02
37,081,984
Oct 26, 2026
5.89
5.99
5.88
5.96
5.96
44,412,101
Oct 23, 2026
5.87
5.88
5.74
5.86
5.86
49,061,712
Oct 22, 2026
6.00
6.01
5.82
5.84
5.84
58,121,258
Oct 21, 2026
6.02
6.08
5.96
6.07
6.07
29,419,609
Oct 20, 2026
5.99
6.03
5.87
5.99
5.99
51,948,135
Oct 19, 2026
6.07
6.08
5.98
6.01
6.01
45,574,062
Oct 16, 2026
6.14
6.20
6.11
6.15
6.15
31,477,786
Oct 15, 2026
6.10
6.20
6.07
6.09
6.09
46,857,765
Oct 14, 2026
6.20
6.20
6.11
6.16
6.16
37,143,402
Oct 13, 2026
6.22
6.25
6.17
6.20
6.20
28,008,698
Oct 12, 2026
6.18
6.22
6.16
6.18
6.18
28,871,131
Oct 9, 2026
6.13
6.15
6.07
6.12
6.12
50,749,171
Oct 8, 2026
6.14
6.15
6.05
6.06
6.06
73,200,531
Oct 7, 2026
6.45
6.48
6.21
6.24
6.24
63,997,144
Oct 6, 2026
6.43
6.55
6.42
6.51
6.51
49,816,195
Oct 5, 2026
6.33
6.43
6.29
6.43
6.43
64,193,851
Oct 2, 2026
6.39
6.44
6.26
6.33
6.33
93,962,729
Oct 1, 2026
6.57
6.62
6.38
6.38
6.38
85,374,311
Sep 30, 2026
6.76
6.80
6.64
6.64
6.64
61,343,327
Sep 29, 2026
6.77
6.84
6.75
6.75
6.75
38,179,916
Sep 28, 2026
6.81
6.81
6.73
6.76
6.76
31,691,868
Sep 25, 2026
6.81
6.83
6.73
6.79
6.79
36,407,370
Sep 24, 2026
6.67
6.77
6.67
6.72
6.72
31,049,314
Sep 23, 2026
6.76
6.81
6.69
6.71
6.71
33,489,211
Sep 22, 2026
6.78
6.82
6.72
6.73
6.73
37,787,216
Sep 21, 2026
6.73
6.80
6.72
6.78
6.78
32,145,197
Sep 18, 2026
6.81
6.81
6.65
6.67
6.67
109,298,917
Sep 17, 2026
6.78
6.83
6.75
6.81
6.81
37,219,330
Sep 16, 2026
6.73
6.76
6.70
6.74
6.74
32,216,417
Sep 15, 2026
6.67
6.76
6.56
6.70
6.70
35,917,210
Sep 14, 2026
6.81
6.82
6.66
6.71
6.71
43,037,761
Sep 11, 2026
6.71
6.83
6.71
6.83
6.83
37,493,386
Sep 10, 2026
6.68
6.72
6.62
6.66
6.66
30,027,894
Sep 9, 2026
6.62
6.66
6.52
6.66
6.66
51,573,218
Sep 8, 2026
6.73
6.74
6.64
6.69
6.69
31,936,898
Sep 7, 2026
6.72
6.76
6.71
6.73
6.73
26,497,406
Sep 4, 2026
6.72
6.75
6.68
6.74
6.74
22,202,366
Sep 3, 2026
6.68
6.74
6.64
6.74
6.74
30,132,639
Sep 2, 2026
6.66
6.70
6.63
6.65
6.65
48,423,850
Sep 1, 2026
6.77
6.79
6.64
6.67
6.67
59,384,907
Aug 31, 2026
6.79
6.84
6.77
6.79
6.79
56,835,755
Aug 28, 2026
6.81
6.84
6.78
6.78
6.78
30,848,628
Aug 27, 2026
6.86
6.87
6.73
6.74
6.74
42,928,277
Aug 26, 2026
6.87
6.90
6.84
6.86
6.86
28,382,189
Aug 25, 2026
6.86
6.91
6.82
6.84
6.84
24,430,280
Aug 24, 2026
6.76
6.84
6.75
6.82
6.82
24,556,801
Aug 21, 2026
6.83
6.86
6.75
6.77
6.77
48,139,155
Aug 20, 2026
6.80
6.86
6.80
6.82
6.82
34,355,817
Aug 19, 2026
6.90
6.91
6.79
6.79
6.79
44,148,935
Aug 18, 2026
6.89
6.93
6.86
6.88
6.88
40,418,602
Aug 17, 2026
6.92
6.94
6.89
6.89
6.89
27,819,793
Aug 14, 2026
6.90
6.93
6.86
6.92
6.92
33,089,061
Aug 13, 2026
6.89
6.93
6.86
6.88
6.88
33,037,167
Aug 12, 2026
6.86
6.88
6.83
6.86
6.86
39,073,167
Aug 11, 2026
6.85
6.87
6.81
6.84
6.84
31,600,935
Aug 10, 2026
6.83
6.86
6.79
6.86
6.86
31,746,490
Aug 7, 2026
6.82
6.87
6.80
6.82
6.82
47,424,699
Aug 6, 2026
6.79
6.86
6.79
6.80
6.80
58,061,841
Aug 5, 2026
6.81
6.83
6.75
6.76
6.76
43,468,907
Aug 4, 2026
6.72
6.81
6.71
6.79
6.79
59,298,303
Aug 3, 2026
6.60
6.70
6.58
6.70
6.70
61,777,178
Jul 31, 2026
6.53
6.61
6.51
6.54
6.54
60,338,869
Jul 30, 2026
6.45
6.51
6.40
6.51
6.51
44,418,604
Jul 29, 2026
6.50
6.55
6.41
6.45
6.45
76,378,628
Jul 28, 2026
6.53
6.56
6.46
6.48
6.48
52,998,970
Jul 27, 2026
6.49
6.52
6.45
6.50
6.50
47,766,274
Jul 24, 2026
6.30
6.44
6.29
6.44
6.44
43,051,667
Jul 23, 2026
6.44
6.44
6.28
6.28
6.28
61,185,525
Jul 22, 2026
6.37
6.46
6.36
6.45
6.45
47,202,810
Jul 21, 2026
6.35
6.39
6.33
6.37
6.37
41,547,581
Jul 20, 2026
6.26
6.38
6.26
6.34
6.34
51,678,296
Jul 17, 2026
6.32
6.37
6.22
6.28
6.28
68,796,761
Jul 16, 2026
6.37
6.39
6.33
6.39
6.39
45,535,247
Jul 15, 2026
6.33
6.36
6.30
6.34
6.34
44,461,775
Jul 14, 2026
6.28
6.35
6.25
6.35
6.35
45,951,065
Jul 13, 2026
6.22
6.35
6.22
6.32
6.32
47,833,291
Jul 10, 2026
6.20
6.29
6.20
6.26
6.26
47,234,780
Jul 9, 2026
6.14
6.20
6.14
6.19
6.19
43,721,135
Jul 8, 2026
6.18
6.19
6.03
6.08
6.08
68,914,191
Jul 7, 2026
6.24
6.29
6.23
6.23
6.23
53,500,373
Jul 6, 2026
6.19
6.25
6.19
6.24
6.24
46,837,579
Jul 3, 2026
6.13
6.17
6.12
6.17
6.17
32,110,749
Jul 2, 2026
6.00
6.14
5.99
6.12
6.12
59,369,871
Jul 1, 2026
5.96
6.00
5.92
6.00
6.00
38,991,258
Jun 30, 2026
5.93
5.99
5.89
5.99
5.99
56,263,224
Jun 29, 2026
5.97
5.98
5.89
5.90
5.90
44,420,044
Jun 26, 2026
5.99
6.00
5.90
5.95
5.95
51,494,539
Jun 25, 2026
6.10
6.11
6.00
6.03
6.03
59,515,068
Jun 24, 2026
6.13
6.15
6.08
6.09
6.09
40,627,685
Jun 23, 2026
6.18
6.23
6.11
6.13
6.13
55,597,443
Jun 22, 2026
6.17
6.23
6.12
6.23
6.23
47,338,191
Jun 19, 2026
6.14
6.21
6.13
6.18
6.18
137,656,455
Jun 18, 2026
6.13
6.17
6.07
6.15
6.15
90,279,118
Jun 17, 2026
6.08
6.11
6.00
6.11
6.11
84,456,147
Jun 16, 2026
5.92
6.06
5.91
6.06
6.06
88,464,563
Jun 15, 2026
5.93
5.99
5.88
5.89
5.89
64,560,792
Jun 12, 2026
5.72
5.84
5.70
5.84
5.84
98,047,256
Jun 11, 2026
5.61
5.67
5.58
5.60
5.60
50,567,270
Jun 10, 2026
5.69
5.70
5.52
5.59
5.59
77,268,084
Jun 9, 2026
5.63
5.77
5.62
5.65
5.65
90,588,332
Jun 8, 2026
5.57
5.59
5.42
5.59
5.59
161,290,451
Jun 5, 2026
5.71
5.72
5.64
5.67
5.67
32,223,286
Jun 4, 2026
5.66
5.70
5.64
5.69
5.69
32,294,492
Jun 3, 2026
5.72
5.73
5.64
5.64
5.64
40,652,446
Jun 2, 2026
5.74
5.79
5.72
5.75
5.75
28,510,182
Jun 1, 2026
5.78
5.79
5.68
5.69
5.69
47,329,720
May 29, 2026
5.80
5.84
5.77
5.81
5.81
101,778,462
May 28, 2026
5.74
5.80
5.72
5.75
5.75
31,618,804
May 27, 2026
5.76
5.83
5.74
5.79
5.79
47,818,217
May 26, 2026
5.75
5.76
5.71
5.71
5.71
26,831,481
May 25, 2026
5.68
5.76
5.67
5.74
5.74
34,205,013
May 22, 2026
5.65
5.67
5.59
5.62
5.62
36,929,072
May 21, 2026
5.67
5.68
5.55
5.60
5.60
46,986,853
May 20, 2026
5.54
5.72
5.49
5.69
5.69
48,652,362
May 19, 2026
5.62
5.65
5.54
5.54
5.54
38,466,138
May 18, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
5.50
5.59
5.47
5.59
5.59
59,155,738
May 15, 2026
5.75
5.75
5.65
5.74
5.55
75,764,146
May 14, 2026
5.75
5.83
5.72
5.83
5.63
34,362,411
May 13, 2026
5.82
5.84
5.66
5.71
5.52
69,204,932
May 12, 2026
5.78
5.80
5.73
5.78
5.58
61,535,648
May 11, 2026
5.78
5.89
5.76
5.86
5.66
54,313,540
May 8, 2026
5.90
5.95
5.77
5.81
5.62
82,359,226
May 7, 2026
6.00
6.01
5.93
5.93
5.73
54,038,161
May 6, 2026
5.85
6.01
5.83
5.95
5.75
89,378,669
May 5, 2026
5.61
5.81
5.61
5.76
5.57
45,583,776
May 4, 2026
5.79
5.79
5.62
5.63
5.44
46,227,584
Apr 30, 2026
5.64
5.78
5.61
5.78
5.58
51,778,233
Apr 29, 2026
5.77
5.78
5.70
5.72
5.53
24,695,456
Apr 28, 2026
5.68
5.78
5.68
5.78
5.59
39,569,695
Apr 27, 2026
5.66
5.72
5.64
5.67
5.48
29,344,579
Apr 24, 2026
5.61
5.66
5.57
5.66
5.47
42,723,022
Apr 23, 2026
5.69
5.71
5.62
5.68
5.49
34,246,543
Apr 22, 2026
5.77
5.80
5.71
5.73
5.54
31,861,930
Apr 21, 2026
5.83
5.85
5.77
5.78
5.59
31,088,973
Apr 20, 2026
5.83
5.84
5.78
5.80
5.61
53,706,281
Apr 17, 2026
5.73
5.93
5.72
5.92
5.73
80,462,624
Apr 16, 2026
5.81
5.83
5.73
5.74
5.55
47,126,882
Apr 15, 2026
5.79
5.80
5.74
5.79
5.60
43,600,524
Apr 14, 2026
5.72
5.80
5.69
5.76
5.57
62,962,472
Apr 13, 2026
5.57
5.67
5.56
5.66
5.47
48,150,496
Apr 10, 2026
5.64
5.70
5.59
5.66
5.47
55,129,460
Apr 9, 2026
5.62
5.63
5.55
5.61
5.43
54,186,858
Apr 8, 2026
5.69
5.75
5.59
5.64
5.46
117,914,259
Apr 7, 2026
5.36
5.47
5.33
5.37
5.19
67,508,558
Apr 2, 2026
5.27
5.33
5.21
5.32
5.14
52,158,864
Apr 1, 2026
5.36
5.41
5.31
5.39
5.21
84,994,473
Mar 31, 2026
5.11
5.19
5.09
5.16
4.99
60,568,784
Mar 30, 2026
5.09
5.14
5.05
5.10
4.93
53,200,906
Mar 27, 2026
5.13
5.14
5.05
5.10
4.93
59,864,488
Mar 26, 2026
5.10
5.13
5.05
5.07
4.91
47,064,395
Mar 25, 2026
5.18
5.22
5.13
5.17
5.00
54,795,093
Mar 24, 2026
5.12
5.12
5.00
5.09
4.92
56,132,891
Mar 23, 2026
4.87
5.30
4.81
5.12
4.95
112,580,185
Mar 20, 2026
5.10
5.19
4.97
4.97
4.80
149,743,495
Mar 19, 2026
5.11
5.13
4.99
5.08
4.91
85,180,283
Mar 18, 2026
5.22
5.29
5.17
5.21
5.04
50,898,953
Mar 17, 2026
5.11
5.22
5.08
5.17
5.00
40,220,084
Mar 16, 2026
5.10
5.18
5.05
5.11
4.95
41,592,869
Mar 13, 2026
5.14
5.23
5.08
5.14
4.97
41,144,777
Mar 12, 2026
5.26
5.29
5.13
5.22
5.04
52,424,210
Mar 11, 2026
5.30
5.37
5.27
5.32
5.14
55,687,846
Mar 10, 2026
5.31
5.42
5.29
5.36
5.19
75,648,298
Mar 9, 2026
5.02
5.21
4.97
5.20
5.03
93,282,566
Mar 6, 2026
5.34
5.37
5.12
5.20
5.03
86,625,942
Mar 5, 2026
5.39
5.47
5.29
5.32
5.14
62,394,680
Mar 4, 2026
5.32
5.47
5.23
5.42
5.24
83,964,883
Mar 3, 2026
5.53
5.53
5.26
5.32
5.15
120,378,489
Mar 2, 2026
5.55
5.67
5.55
5.61
5.42
89,331,569
Feb 27, 2026
5.88
5.92
5.79
5.84
5.64
78,089,694
Feb 26, 2026
5.83
5.89
5.81
5.89
5.69
49,600,359
Feb 25, 2026
5.82
5.84
5.78
5.81
5.62
39,471,235
Feb 24, 2026
5.80
5.81
5.70
5.76
5.57
56,302,984
Feb 23, 2026
5.90
5.93
5.83
5.86
5.67
42,128,675
Feb 20, 2026
5.76
5.88
5.74
5.87
5.68
47,684,518
Feb 19, 2026
5.82
5.84
5.71
5.75
5.56
37,497,959
Feb 18, 2026
5.76
5.84
5.75
5.84
5.64
40,967,632
Feb 17, 2026
5.61
5.73
5.60
5.72
5.53
39,084,389
Feb 16, 2026
5.71
5.76
5.65
5.65
5.46
43,923,002
Feb 13, 2026
5.84
5.88
5.65
5.70
5.51
82,763,902
Feb 12, 2026
5.90
5.98
5.84
5.85
5.65
45,465,609
Feb 11, 2026
6.02
6.04
5.86
5.89
5.69
66,211,609
Feb 10, 2026
6.05
6.05
6.00
6.05
5.85
42,758,446
Feb 9, 2026
6.00
6.06
5.97
6.05
5.85
46,798,937
Feb 6, 2026
5.91
5.99
5.87
5.97
5.77
47,822,594
Feb 5, 2026
6.14
6.15
5.87
5.90
5.70
84,880,314
Feb 4, 2026
6.13
6.16
6.07
6.13
5.92
73,579,693
Feb 3, 2026
6.03
6.11
6.01
6.07
5.87
74,455,006
Feb 2, 2026
5.91
6.02
5.83
5.98
5.78
79,595,147
Jan 30, 2026
5.88
5.97
5.87
5.97
5.77
58,301,857
Jan 29, 2026
5.91
5.92
5.84
5.84
5.65
44,981,204
Jan 28, 2026
5.97
5.97
5.85
5.87
5.68
44,054,155
Jan 27, 2026
5.90
5.97
5.88
5.95
5.76
41,950,712
Jan 26, 2026
5.78
5.87
5.77
5.87
5.67
36,501,069
Jan 23, 2026
5.84
5.84
5.75
5.79
5.60
41,148,631
Jan 22, 2026
5.82
5.85
5.76
5.84
5.65
58,294,009
Jan 21, 2026
5.76
5.80
5.68
5.78
5.59
51,556,684
Jan 20, 2026
5.85
5.86
5.74
5.76
5.56
57,180,124
Jan 19, 2026
5.86
5.91
5.81
5.90
5.70
40,909,865
Jan 16, 2026
6.00
6.00
5.92
5.94
5.74
41,418,738
Jan 15, 2026
6.00
6.03
5.96
6.00
5.81
41,696,326
Jan 14, 2026
5.99
6.01
5.96
5.97
5.78
39,913,479
Jan 13, 2026
6.01
6.02
5.98
5.99
5.79
31,221,773
Jan 12, 2026
5.90
5.99
5.89
5.99
5.79
30,195,574
Jan 9, 2026
5.96
5.96
5.91
5.93
5.73
30,952,165
Jan 8, 2026
5.88
5.95
5.87
5.95
5.75
28,925,794
Jan 7, 2026
6.01
6.01
5.91
5.91
5.71
43,023,363
Jan 6, 2026
6.04
6.10
5.98
5.98
5.78
41,480,058
Jan 5, 2026
5.99
6.05
5.98
6.04
5.84
57,604,293
Jan 2, 2026
5.92
5.96
5.88
5.96
5.76
47,317,535
Dec 30, 2025
5.84
5.95
5.84
5.92
5.72
43,852,585
Dec 29, 2025
5.90
5.90
5.84
5.84
5.64
33,548,528
Dec 23, 2025
5.88
5.90
5.84
5.87
5.68
27,864,844
Dec 22, 2025
5.91
5.95
5.88
5.88
5.69
29,506,030
Dec 19, 2025
5.89
5.91
5.86
5.91
5.72
119,242,121
Dec 18, 2025
5.85
5.88
5.81
5.88
5.69
56,224,223
Dec 17, 2025
5.82
5.86
5.81
5.83
5.64
38,579,135
Dec 16, 2025
5.77
5.84
5.77
5.78
5.59
53,909,834
Dec 15, 2025
5.70
5.80
5.70
5.79
5.60
53,994,976
Dec 12, 2025
5.76
5.79
5.66
5.67
5.48
38,897,980
Dec 11, 2025
5.64
5.75
5.62
5.72
5.53
49,602,372
Dec 10, 2025
5.65
5.66
5.61
5.63
5.45
39,058,029
Dec 9, 2025
5.64
5.68
5.63
5.67
5.48
34,882,372
Dec 8, 2025
5.61
5.62
5.59
5.62
5.44
27,799,111
Dec 5, 2025
5.67
5.67
5.61
5.61
5.43
34,541,132
Dec 4, 2025
5.61
5.62
5.55
5.62
5.43
39,336,988
Dec 3, 2025
5.61
5.65
5.57
5.58
5.40
35,220,792
Dec 2, 2025
5.59
5.62
5.56
5.60
5.42
39,963,773
Dec 1, 2025
5.59
5.59
5.52
5.57
5.39
36,832,514
Nov 28, 2025
5.58
5.59
5.54
5.59
5.40
26,571,080
Nov 27, 2025
5.59
5.61
5.55
5.58
5.39
25,302,568
Nov 26, 2025
5.53
5.59
5.49
5.58
5.40
38,626,450
Nov 25, 2025
5.45
5.53
5.38
5.51
5.33
46,451,373
Nov 24, 2025
0.186
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
5.53
5.54
5.41
5.45
5.26
63,498,339
Nov 21, 2025
5.59
5.64
5.55
5.62
5.25
53,600,706
Nov 20, 2025
5.67
5.70
5.62
5.65
5.28
48,346,279
Nov 19, 2025
5.56
5.64
5.48
5.59
5.23
52,873,883
Nov 18, 2025
5.62
5.66
5.52
5.56
5.20
73,604,572
Nov 17, 2025
5.81
5.83
5.71
5.73
5.35
47,675,072
Nov 14, 2025
5.92
5.93
5.77
5.80
5.42
71,002,097
Nov 13, 2025
5.97
6.01
5.96
5.98
5.59
54,216,852
Nov 12, 2025
5.90
5.99
5.88
5.94
5.55
78,146,394
Nov 11, 2025
5.79
5.86
5.77
5.85
5.47
62,654,607
Nov 10, 2025
5.67
5.78
5.65
5.77
5.39
93,258,145
Nov 7, 2025
5.61
5.63
5.55
5.57
5.21
37,773,875
Nov 6, 2025
5.63
5.64
5.57
5.58
5.21
44,411,626
Nov 5, 2025
5.51
5.61
5.51
5.61
5.24
42,965,378
Nov 4, 2025
5.50
5.57
5.47
5.57
5.21
44,674,834
Nov 3, 2025
5.57
5.63
5.54
5.55
5.19
48,908,564
Oct 31, 2025
5.70
5.77
5.46
5.58
5.21
118,805,055
Oct 30, 2025
5.70
5.71
5.63
5.70
5.33
49,249,017
