IOB - Delayed Quote
EUR
Intesa Sanpaolo S.p.A. (0HBC.IL)
6.27
-0.07
(-1.12%)
At close: 5:15:00 PM GMT
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
Nov 5, 2026
6.34
6.38
6.21
6.27
6.27
153,432,220
Nov 4, 2026
6.09
6.34
6.07
6.34
6.34
3,263,472
Nov 3, 2026
5.89
6.04
5.87
6.00
6.00
2,609,090
Nov 2, 2026
5.91
5.99
5.90
5.97
5.97
5,490,761
Oct 30, 2026
5.97
5.95
5.86
5.89
5.89
1,516,661
Oct 29, 2026
5.99
6.00
5.90
5.97
5.97
1,455,945
Oct 28, 2026
5.99
6.05
5.96
5.99
5.99
1,173,562
Oct 27, 2026
5.91
6.03
5.90
5.98
5.98
1,857,208
Oct 26, 2026
5.89
5.99
5.87
5.95
5.95
1,770,680
Oct 23, 2026
5.86
5.87
5.74
5.80
5.80
3,135,051
Oct 22, 2026
5.99
6.01
5.83
5.87
5.87
6,007,870
Oct 21, 2026
6.02
6.08
5.96
6.07
6.07
1,254,061
Oct 20, 2026
6.02
6.03
5.87
6.00
6.00
17,454,742
Oct 19, 2026
6.08
6.08
5.98
6.01
6.01
1,281,659
Oct 16, 2026
6.14
6.19
6.12
6.14
6.14
2,610,088
Oct 15, 2026
6.16
6.20
6.07
6.08
6.08
1,719,275
Oct 14, 2026
6.18
6.25
6.11
6.14
6.14
3,053,347
Oct 13, 2026
6.19
6.26
6.17
6.24
6.24
4,154,076
Oct 12, 2026
6.12
6.22
6.16
6.18
6.18
1,473,726
Oct 9, 2026
6.14
6.14
6.07
6.14
6.14
6,817,941
Oct 8, 2026
6.13
6.15
6.05
6.13
6.13
2,940,058
Oct 7, 2026
6.51
6.48
6.20
6.27
6.27
4,461,379
Oct 6, 2026
6.43
6.54
6.43
6.52
6.52
1,758,523
Oct 5, 2026
6.33
6.43
6.29
6.40
6.40
3,326,843
Oct 2, 2026
6.41
6.44
6.26
6.28
6.28
8,881,719
Oct 1, 2026
6.67
6.62
6.38
6.45
6.45
3,642,136
Sep 30, 2026
6.76
6.80
6.65
6.70
6.70
3,403,799
Sep 29, 2026
6.80
6.84
6.75
6.79
6.79
1,304,086
Sep 28, 2026
6.79
6.81
6.74
6.79
6.79
3,041,380
Sep 25, 2026
6.74
6.82
6.73
6.75
6.75
20,893,305
Sep 24, 2026
6.71
6.77
6.67
6.71
6.71
2,197,289
Sep 23, 2026
6.72
6.81
6.69
6.71
6.71
2,242,364
Sep 22, 2026
6.78
6.82
6.72
6.78
6.78
1,654,123
Sep 21, 2026
6.68
6.80
6.72
6.73
6.73
1,236,913
Sep 18, 2026
6.80
6.81
6.66
6.65
6.65
2,904,514
Sep 17, 2026
6.74
6.83
6.75
6.78
6.78
1,390,598
Sep 16, 2026
6.74
6.77
6.70
6.74
6.74
12,974,041
Sep 15, 2026
6.71
6.76
6.56
6.70
6.70
4,025,195
Sep 14, 2026
6.80
6.82
6.66
6.66
6.66
2,896,489
Sep 11, 2026
6.65
6.83
6.72
6.82
6.82
2,530,445
Sep 10, 2026
6.65
6.72
6.62
6.68
6.68
1,380,644
Sep 9, 2026
6.63
6.66
6.52
6.63
6.63
2,213,950
Sep 8, 2026
6.75
6.74
6.64
6.71
6.71
1,614,929
Sep 7, 2026
6.73
6.76
6.71
6.72
6.72
767,444
Sep 4, 2026
6.72
6.75
6.68
6.71
6.71
2,438,203
Sep 3, 2026
6.67
6.74
6.65
6.67
6.67
965,504
Sep 2, 2026
6.68
6.69
6.64
6.67
6.67
1,985,963
Sep 1, 2026
6.78
6.79
6.64
6.64
6.64
11,174,043
Aug 28, 2026
6.78
6.84
6.78
6.78
6.78
1,812,511
Aug 27, 2026
6.88
6.89
6.73
6.79
6.79
1,681,278
Aug 26, 2026
6.82
6.90
6.84
6.88
6.88
2,174,001
Aug 25, 2026
6.81
6.91
6.82
6.87
6.87
1,865,257
Aug 24, 2026
6.78
6.83
6.74
6.77
6.77
1,451,621
Aug 21, 2026
6.83
6.86
6.74
6.76
6.76
2,406,187
Aug 20, 2026
6.81
6.86
6.80
6.80
6.80
2,442,364
Aug 19, 2026
6.88
6.91
6.79
6.84
6.84
4,890,858
Aug 18, 2026
6.89
6.93
6.85
6.90
6.90
1,322,781
Aug 17, 2026
6.92
6.94
6.89
6.91
6.91
803,476
Aug 14, 2026
6.88
6.93
6.86
6.88
6.88
1,210,275
Aug 13, 2026
6.85
6.93
6.87
6.90
6.90
6,198,833
Aug 12, 2026
6.83
6.88
6.75
6.87
6.87
3,010,784
Aug 11, 2026
6.84
6.87
6.81
6.85
6.85
2,613,191
Aug 10, 2026
6.83
6.86
6.79
6.83
6.83
3,411,239
Aug 7, 2026
6.82
6.99
6.80
6.81
6.81
4,146,545
Aug 6, 2026
6.80
6.87
6.77
6.80
6.80
4,213,698
Aug 5, 2026
6.79
6.82
6.75
6.79
6.79
4,404,241
Aug 4, 2026
6.73
6.81
6.71
6.81
6.81
12,989,006
Aug 3, 2026
6.56
6.70
6.58
6.68
6.68
3,696,721
Jul 31, 2026
6.51
6.61
6.51
6.58
6.58
4,886,676
Jul 30, 2026
6.42
6.60
6.26
6.51
6.51
2,558,914
Jul 29, 2026
6.48
6.55
6.41
6.45
6.45
2,760,045
Jul 28, 2026
6.51
6.56
6.47
6.48
6.48
8,418,467
Jul 27, 2026
6.49
6.52
6.45
6.50
6.50
2,081,608
Jul 24, 2026
6.30
6.44
6.30
6.39
6.39
4,929,465
Jul 23, 2026
6.44
6.44
6.28
6.29
6.29
2,992,677
Jul 22, 2026
6.37
6.46
6.36
6.44
6.44
3,832,417
Jul 21, 2026
6.37
6.38
6.33
6.36
6.36
4,513,251
Jul 20, 2026
6.27
6.38
6.26
6.34
6.34
4,761,135
Jul 17, 2026
6.31
6.45
6.20
6.25
6.25
3,785,445
Jul 16, 2026
6.34
6.49
6.24
6.36
6.36
1,274,219
Jul 15, 2026
6.31
6.46
6.22
6.34
6.34
1,031,100
Jul 14, 2026
6.32
6.40
6.00
6.32
6.32
988,265
Jul 13, 2026
6.23
6.35
6.10
6.30
6.30
996,588
Jul 10, 2026
6.17
6.32
6.09
6.27
6.27
1,087,334
Jul 9, 2026
6.14
6.25
6.02
6.14
6.14
2,701,624
Jul 8, 2026
6.18
6.30
6.03
6.11
6.11
1,706,918
Jul 7, 2026
6.24
6.36
6.12
6.26
6.26
3,909,694
Jul 6, 2026
6.15
6.31
6.07
6.20
6.20
1,231,187
Jul 3, 2026
6.12
6.25
6.01
6.13
6.13
1,586,153
Jul 2, 2026
6.00
6.14
5.98
6.12
6.12
4,664,443
Jul 1, 2026
5.95
6.00
5.92
5.95
5.95
5,194,153
Jun 30, 2026
5.93
6.04
5.81
5.97
5.97
3,202,961
Jun 29, 2026
5.94
5.97
5.85
5.89
5.89
808,005
Jun 26, 2026
6.02
6.11
5.88
5.93
5.93
5,971,993
Jun 25, 2026
6.09
6.22
5.98
6.02
6.02
8,051,632
Jun 24, 2026
6.13
6.14
6.02
6.08
6.08
4,720,408
Jun 23, 2026
6.18
6.30
6.07
6.14
6.14
2,207,195
Jun 22, 2026
6.17
6.29
6.05
6.22
6.22
3,256,058
Jun 19, 2026
6.15
6.25
6.02
6.15
6.15
4,728,031
Jun 18, 2026
6.14
6.24
6.01
6.12
6.12
5,896,350
Jun 17, 2026
6.01
6.11
6.00
6.07
6.07
8,518,305
Jun 16, 2026
5.91
6.06
5.80
6.04
6.04
1,922,235
Jun 15, 2026
5.83
5.99
5.88
5.90
5.90
5,074,387
Jun 12, 2026
5.80
5.81
5.80
5.80
5.80
1,350
Jun 11, 2026
5.62
5.72
5.50
5.60
5.60
2,897,938
Jun 10, 2026
5.68
5.80
5.40
5.61
5.61
10,613,599
Jun 9, 2026
5.62
5.77
5.51
5.68
5.68
9,262,819
Jun 8, 2026
5.69
5.67
5.42
5.55
5.55
6,956,890
Jun 5, 2026
5.70
5.82
5.59
5.64
5.64
968,909
Jun 4, 2026
5.66
5.76
5.54
5.65
5.65
4,203,402
Jun 3, 2026
5.71
5.83
5.61
5.66
5.66
5,272,961
Jun 2, 2026
5.70
5.85
5.62
5.75
5.75
1,778,473
Jun 1, 2026
5.79
5.90
5.68
5.72
5.72
3,895,629
May 29, 2026
5.78
5.91
5.68
5.80
5.80
874,437
May 28, 2026
5.79
5.86
5.63
5.73
5.73
3,554,522
May 27, 2026
5.75
5.86
5.64
5.81
5.81
5,159,092
May 26, 2026
5.74
5.86
5.63
5.74
5.74
9,483,212
May 22, 2026
5.62
5.75
5.53
5.62
5.62
1,666,461
May 21, 2026
5.70
5.70
5.40
5.61
5.61
4,203,510
May 20, 2026
5.56
5.70
5.42
5.70
5.70
61,594,792
May 19, 2026
5.57
5.72
5.51
5.55
5.55
1,517,258
May 18, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
5.49
5.60
5.40
5.55
5.55
3,082,159
May 15, 2026
5.83
5.86
5.64
5.68
5.49
1,316,941
May 14, 2026
5.73
5.86
5.64
5.76
5.57
9,898,565
May 13, 2026
5.77
5.93
5.66
5.69
5.50
1,481,485
May 12, 2026
5.86
5.89
5.67
5.76
5.57
4,406,910
May 11, 2026
5.79
5.89
5.67
5.85
5.65
9,576,998
May 8, 2026
5.88
5.96
5.77
5.81
5.62
12,713,355
May 7, 2026
6.00
6.11
5.88
6.00
5.80
9,002,822
May 6, 2026
5.84
6.01
5.81
5.97
5.77
31,692,310
May 5, 2026
5.62
5.80
5.51
5.73
5.54
2,848,418
May 1, 2026
5.74
5.74
5.74
5.74
5.54
-
Apr 30, 2026
5.74
5.78
5.53
5.74
5.54
2,952,080
Apr 29, 2026
5.78
5.89
5.66
5.72
5.53
2,716,030
Apr 28, 2026
5.69
5.79
5.57
5.75
5.56
1,518,417
Apr 27, 2026
5.65
5.71
5.64
5.71
5.52
4,916,578
Apr 24, 2026
5.67
5.66
5.50
5.61
5.43
3,526,535
Apr 23, 2026
5.73
5.80
5.58
5.68
5.49
3,334,524
Apr 22, 2026
5.78
5.88
5.66
5.73
5.53
1,667,686
Apr 21, 2026
5.83
5.86
5.77
5.82
5.62
1,644,630
Apr 20, 2026
5.81
5.85
5.72
5.81
5.62
1,592,869
Apr 17, 2026
5.73
5.94
5.62
5.91
5.72
1,525,111
Apr 16, 2026
5.78
5.92
5.70
5.73
5.54
1,377,106
Apr 15, 2026
5.79
5.82
5.67
5.78
5.59
6,572,963
Apr 14, 2026
5.64
5.81
5.61
5.77
5.58
1,667,311
Apr 13, 2026
5.56
5.67
5.47
5.63
5.45
2,576,586
Apr 10, 2026
5.61
5.74
5.53
5.69
5.50
1,249,717
Apr 9, 2026
5.61
5.62
5.51
5.61
5.42
10,570,680
Apr 8, 2026
5.38
5.75
5.59
5.61
5.42
4,230,857
Apr 7, 2026
5.32
5.47
5.33
5.36
5.18
1,814,149
Apr 2, 2026
5.26
5.39
5.16
5.32
5.14
3,400,036
Apr 1, 2026
5.37
5.41
5.25
5.39
5.21
4,076,754
Mar 31, 2026
5.09
5.21
5.01
5.16
4.99
9,324,977
Mar 30, 2026
5.07
5.13
4.99
5.08
4.91
2,204,701
Mar 27, 2026
5.08
5.23
5.03
5.13
4.95
3,386,486
Mar 26, 2026
5.18
5.13
5.01
5.07
4.90
3,279,852
Mar 25, 2026
5.19
5.22
5.07
5.13
4.96
3,261,988
Mar 24, 2026
5.10
5.21
5.00
5.10
4.93
4,583,902
Mar 23, 2026
4.87
5.29
4.81
5.09
4.92
3,734,577
Mar 20, 2026
5.12
5.19
4.97
5.01
4.85
2,530,839
Mar 19, 2026
5.26
5.21
4.99
5.06
4.89
5,067,172
Mar 18, 2026
5.19
5.29
5.11
5.22
5.05
4,607,208
Mar 17, 2026
5.14
5.22
5.01
5.20
5.03
7,254,038
Mar 16, 2026
5.19
5.21
5.05
5.15
4.98
12,385,824
Mar 13, 2026
5.14
5.24
5.08
5.19
5.01
2,079,305
Mar 12, 2026
5.33
5.29
5.13
5.22
5.05
3,857,778
Mar 11, 2026
5.30
5.41
5.27
5.30
5.12
2,718,634
Mar 10, 2026
5.33
5.42
5.29
5.37
5.19
2,605,558
Mar 9, 2026
5.21
5.21
4.97
5.20
5.03
10,251,743
Mar 6, 2026
5.33
5.37
5.12
5.16
4.99
2,930,933
Mar 5, 2026
5.36
5.46
5.28
5.29
5.12
3,075,767
Mar 4, 2026
5.32
5.47
5.23
5.43
5.25
4,300,097
Mar 3, 2026
5.63
5.53
5.26
5.30
5.13
11,915,720
Mar 2, 2026
5.81
5.67
5.57
5.63
5.44
5,406,653
Feb 27, 2026
5.89
5.91
5.76
5.89
5.69
947,205
Feb 26, 2026
5.83
5.89
5.72
5.83
5.64
1,322,261
Feb 25, 2026
5.76
5.84
5.78
5.83
5.63
3,595,629
Feb 24, 2026
5.80
5.86
5.70
5.72
5.53
4,091,207
Feb 23, 2026
5.84
5.93
5.83
5.84
5.65
3,238,912
Feb 20, 2026
5.72
5.90
5.65
5.87
5.67
1,094,907
Feb 19, 2026
5.82
5.84
5.71
5.71
5.52
5,047,058
Feb 18, 2026
5.73
5.87
5.64
5.83
5.63
525,438
Feb 17, 2026
5.61
5.73
5.50
5.72
5.53
8,657,057
Feb 16, 2026
5.70
5.76
5.65
5.70
5.51
1,409,917
Feb 13, 2026
5.66
5.67
5.66
5.67
5.48
24
Feb 12, 2026
5.88
6.02
5.79
5.86
5.67
2,608,636
Feb 11, 2026
6.05
6.16
5.86
5.90
5.70
3,736,395
Feb 10, 2026
6.04
6.05
5.99
6.04
5.84
1,779,679
Feb 9, 2026
5.96
6.06
5.96
6.01
5.81
3,612,086
Feb 6, 2026
5.92
5.99
5.88
5.97
5.77
1,970,359
Feb 5, 2026
6.14
6.15
5.87
5.87
5.67
2,098,965
Feb 4, 2026
6.11
6.16
5.99
6.12
5.91
3,392,706
Feb 3, 2026
5.99
6.11
6.01
6.06
5.86
2,463,608
Feb 2, 2026
5.91
6.02
5.83
6.01
5.81
2,711,466
Jan 30, 2026
5.87
5.97
5.87
5.91
5.72
1,689,869
Jan 29, 2026
5.87
5.92
5.84
5.87
5.67
3,088,061
Jan 28, 2026
5.96
5.97
5.85
5.89
5.69
9,749,102
Jan 27, 2026
5.90
5.97
5.88
5.96
5.76
4,793,805
Jan 26, 2026
5.78
5.87
5.77
5.84
5.65
4,811,910
Jan 23, 2026
5.85
5.84
5.75
5.76
5.57
2,345,748
Jan 22, 2026
5.79
5.85
5.76
5.81
5.62
1,329,777
Jan 21, 2026
5.77
5.80
5.67
5.77
5.57
3,881,065
Jan 20, 2026
5.91
5.86
5.74
5.78
5.58
2,173,464
Jan 19, 2026
5.83
5.91
5.81
5.89
5.69
2,458,043
Jan 16, 2026
6.00
6.01
5.89
5.93
5.73
2,635,227
Jan 15, 2026
5.97
6.03
5.96
5.99
5.79
2,883,992
Jan 14, 2026
6.00
6.02
5.96
5.99
5.79
4,036,968
Jan 13, 2026
5.97
6.02
5.97
6.00
5.80
9,385,034
Jan 12, 2026
5.90
5.99
5.89
5.96
5.76
803,990
Jan 9, 2026
5.94
5.96
5.91
5.94
5.75
1,738,352
Jan 8, 2026
5.88
5.95
5.87
5.94
5.74
1,709,839
Jan 7, 2026
6.01
6.01
5.91
5.94
5.74
1,083,226
Jan 6, 2026
6.04
6.10
5.98
6.04
5.84
1,530,273
Jan 5, 2026
5.99
6.05
5.98
6.00
5.80
1,094,523
Jan 2, 2026
5.93
5.96
5.88
5.92
5.73
677,835
Dec 31, 2025
5.90
5.90
5.90
5.90
5.70
-
Dec 30, 2025
5.84
5.95
5.84
5.90
5.70
553,231
Dec 29, 2025
5.89
5.90
5.84
5.89
5.69
743,447
Dec 24, 2025
5.88
5.88
5.88
5.88
5.68
-
Dec 23, 2025
5.89
5.90
5.84
5.88
5.68
8,815,226
Dec 22, 2025
5.91
5.95
5.88
5.91
5.71
818,002
Dec 19, 2025
5.88
5.92
5.86
5.89
5.69
11,106,195
Dec 18, 2025
5.84
5.89
5.81
5.84
5.64
8,410,226
Dec 17, 2025
5.82
5.86
5.81
5.82
5.63
4,840,259
Dec 16, 2025
5.79
5.84
5.77
5.83
5.64
9,253,160
Dec 15, 2025
5.70
5.80
5.70
5.77
5.58
63,775,468
Dec 12, 2025
5.72
5.79
5.66
5.70
5.51
2,263,604
Dec 11, 2025
5.64
5.75
5.62
5.75
5.56
1,268,112
Dec 10, 2025
5.65
5.66
5.60
5.64
5.45
1,093,729
Dec 9, 2025
5.61
5.68
5.63
5.68
5.49
1,408,239
Dec 8, 2025
5.64
5.62
5.58
5.64
5.45
483,549
Dec 5, 2025
5.60
5.67
5.61
5.65
5.46
1,309,491
Dec 4, 2025
5.58
5.63
5.55
5.58
5.39
1,678,724
Dec 3, 2025
5.60
5.66
5.57
5.60
5.41
1,248,741
Dec 2, 2025
5.57
5.62
5.56
5.59
5.40
1,638,267
Dec 1, 2025
5.59
5.59
5.52
5.57
5.39
1,047,944
Nov 28, 2025
5.59
5.61
5.55
5.57
5.38
2,315,146
Nov 27, 2025
5.59
5.62
5.55
5.59
5.40
1,497,179
Nov 26, 2025
5.52
5.60
5.49
5.58
5.40
1,775,253
Nov 25, 2025
5.45
5.53
5.38
5.50
5.32
34,266,581
Nov 24, 2025
0.186
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
5.53
5.57
5.41
5.45
5.27
10,806,456
Nov 21, 2025
5.57
5.64
5.55
5.61
5.24
930,358
Nov 20, 2025
5.62
5.70
5.62
5.62
5.25
1,451,779
Nov 19, 2025
5.57
5.64
5.48
5.60
5.23
5,271,576
Nov 18, 2025
5.74
5.66
5.52
5.56
5.19
35,892,205
Nov 17, 2025
5.84
5.83
5.71
5.75
5.38
2,136,761
Nov 14, 2025
5.92
5.92
5.76
5.79
5.41
3,327,040
Nov 13, 2025
5.97
6.01
5.96
5.97
5.58
7,149,450
Nov 12, 2025
5.88
5.99
5.88
5.96
5.57
131,242,998
Nov 11, 2025
5.76
5.86
5.77
5.83
5.45
5,646,578
Nov 10, 2025
5.57
5.79
5.58
5.78
5.40
1,657,180
Nov 7, 2025
5.61
5.63
5.55
5.60
5.24
2,028,651
Nov 6, 2025
5.63
5.64
5.57
5.62
5.25
1,693,155
Nov 5, 2025
5.52
5.61
5.51
5.58
5.21
1,283,914
