Frankfurt - Delayed Quote
EUR
Intesa Sanpaolo S.p.A. (IES.F)
6.27
-0.04
(-0.60%)
As of 5:27:16 PM GMT+1. Market Open.
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
6.36
6.38
6.26
6.26
6.26
41,093
Nov 4, 2026
5.99
6.34
5.99
6.30
6.30
32,061
Nov 3, 2026
5.90
6.03
5.90
6.02
6.02
36,377
Nov 2, 2026
5.95
5.97
5.93
5.97
5.97
31,204
Oct 30, 2026
5.91
5.96
5.89
5.91
5.91
7,528
Oct 29, 2026
6.05
6.05
5.91
5.99
5.99
5,001
Oct 28, 2026
6.04
6.04
5.98
6.02
6.02
4,637
Oct 27, 2026
5.92
6.02
5.91
6.02
6.02
6,899
Oct 26, 2026
5.92
6.00
5.92
6.00
6.00
56,653
Oct 23, 2026
5.83
5.86
5.75
5.86
5.86
31,670
Oct 22, 2026
5.97
5.97
5.83
5.86
5.86
101,276
Oct 21, 2026
6.00
6.06
5.99
6.06
6.06
7,895
Oct 20, 2026
5.97
5.97
5.88
5.88
5.88
6,791
Oct 19, 2026
6.14
6.14
5.99
6.01
6.01
20,385
Oct 16, 2026
6.12
6.18
6.04
6.04
6.04
9,022
Oct 15, 2026
6.10
6.17
6.08
6.14
6.14
9,580
Oct 14, 2026
6.21
6.21
6.13
6.13
6.13
1,453
Oct 13, 2026
6.20
6.24
6.18
6.18
6.18
8,771
Oct 12, 2026
6.15
6.19
6.15
6.17
6.17
11,473
Oct 9, 2026
6.14
6.17
6.11
6.13
6.13
1,200
Oct 8, 2026
6.21
6.21
6.05
6.14
6.14
19,787
Oct 7, 2026
6.50
6.50
6.22
6.26
6.26
17,737
Oct 6, 2026
6.45
6.53
6.45
6.50
6.50
9,230
Oct 5, 2026
6.39
6.46
6.33
6.45
6.45
40,920
Oct 2, 2026
6.41
6.43
6.29
6.35
6.35
9,286
Oct 1, 2026
6.64
6.64
6.31
6.39
6.39
18,479
Sep 30, 2026
6.76
6.81
6.65
6.65
6.65
383
Sep 29, 2026
6.77
6.84
6.75
6.75
6.75
10,010
Sep 28, 2026
6.80
6.80
6.76
6.80
6.80
7,847
Sep 25, 2026
6.78
6.82
6.73
6.82
6.82
31,446
Sep 24, 2026
6.65
6.77
6.65
6.77
6.77
1,551
Sep 23, 2026
6.80
6.80
6.71
6.71
6.71
2,893
Sep 22, 2026
6.77
6.80
6.74
6.78
6.78
6,272
Sep 21, 2026
6.70
6.79
6.70
6.79
6.79
16,018
Sep 18, 2026
6.80
6.80
6.68
6.68
6.68
464
Sep 17, 2026
6.77
6.80
6.77
6.80
6.80
845
Sep 16, 2026
6.67
6.75
6.67
6.73
6.73
1,233
Sep 15, 2026
6.68
6.74
6.58
6.70
6.70
2,009
Sep 14, 2026
6.82
6.82
6.68
6.70
6.70
3,028
Sep 11, 2026
6.67
6.85
6.67
6.85
6.85
13,170
Sep 10, 2026
6.63
6.70
6.63
6.68
6.68
9,151
Sep 9, 2026
6.64
6.64
6.53
6.62
6.62
7,193
Sep 8, 2026
6.70
6.70
6.67
6.69
6.69
3,543
Sep 7, 2026
6.75
6.75
6.72
6.73
6.73
4,980
Sep 4, 2026
6.72
6.74
6.69
6.74
6.74
7,488
Sep 3, 2026
6.67
6.74
6.67
6.74
6.74
5,259
Sep 2, 2026
6.60
6.69
6.60
6.68
6.68
11,063
Sep 1, 2026
6.78
6.78
6.53
6.59
6.59
8,461
Aug 31, 2026
6.78
6.83
6.78
6.78
6.78
4,705
Aug 28, 2026
6.83
6.83
6.79
6.79
6.79
5,802
Aug 27, 2026
6.82
6.88
6.75
6.75
6.75
11,081
Aug 26, 2026
6.84
6.91
6.84
6.87
6.87
2,916
Aug 25, 2026
6.80
6.90
6.80
6.84
6.84
4,072
Aug 24, 2026
6.76
6.81
6.75
6.81
6.81
3,610
Aug 21, 2026
6.80
6.81
6.75
6.76
6.76
9,892
Aug 20, 2026
6.79
6.85
6.79
6.82
6.82
6,226
Aug 19, 2026
6.87
6.87
6.87
6.87
6.87
66
Aug 18, 2026
6.86
6.92
6.86
6.91
6.91
6,360
Aug 17, 2026
6.94
6.94
6.89
6.91
6.91
20,733
Aug 14, 2026
6.92
6.92
6.87
6.92
6.92
5,649
Aug 13, 2026
6.87
6.92
6.87
6.91
6.91
11,938
Aug 12, 2026
6.82
6.87
6.82
6.87
6.87
5,159
Aug 11, 2026
6.79
6.87
6.79
6.83
6.83
6,068
Aug 10, 2026
6.81
6.84
6.81
6.84
6.84
8,870
Aug 7, 2026
6.80
6.86
6.73
6.78
6.78
12,471
Aug 6, 2026
6.66
6.85
6.64
6.80
6.80
7,424
Aug 5, 2026
6.81
6.81
6.67
6.67
6.67
7,422
Aug 4, 2026
6.72
6.80
6.72
6.78
6.78
8,938
Aug 3, 2026
6.62
6.72
6.60
6.72
6.72
13,772
Jul 31, 2026
6.54
6.60
6.53
6.55
6.55
919
Jul 30, 2026
6.44
6.52
6.44
6.51
6.51
5,993
Jul 29, 2026
6.48
6.53
6.42
6.42
6.42
25,949
Jul 28, 2026
6.51
6.55
6.47
6.52
6.52
1,712
Jul 27, 2026
6.47
6.51
6.47
6.50
6.50
87,433
Jul 24, 2026
6.27
6.44
6.27
6.44
6.44
3,170
Jul 23, 2026
6.37
6.38
6.29
6.29
6.29
4,740
Jul 22, 2026
6.36
6.44
6.36
6.44
6.44
743
Jul 21, 2026
6.33
6.38
6.33
6.37
6.37
4,253
Jul 20, 2026
6.29
6.37
6.29
6.32
6.32
7,771
Jul 17, 2026
6.32
6.37
6.27
6.29
6.29
9,826
Jul 16, 2026
6.33
6.39
6.33
6.38
6.38
11,419
Jul 15, 2026
6.31
6.35
6.31
6.34
6.34
2,878
Jul 14, 2026
6.28
6.33
6.26
6.33
6.33
3,103
Jul 13, 2026
6.21
6.34
6.21
6.34
6.34
4,117
Jul 10, 2026
6.18
6.28
6.18
6.28
6.28
1,713
Jul 9, 2026
6.14
6.19
6.11
6.19
6.19
3,353
Jul 8, 2026
6.21
6.21
6.04
6.10
6.10
6,343
Jul 7, 2026
6.23
6.28
6.22
6.25
6.25
46,614
Jul 6, 2026
6.18
6.25
6.17
6.24
6.24
9,642
Jul 3, 2026
6.13
6.17
6.12
6.17
6.17
4,755
Jul 2, 2026
5.96
6.14
5.96
6.11
6.11
6,068
Jul 1, 2026
5.99
5.99
5.94
5.99
5.99
10,875
Jun 30, 2026
5.89
5.97
5.89
5.97
5.97
2
Jun 29, 2026
6.00
6.00
5.90
5.92
5.92
4,160
Jun 26, 2026
5.99
5.99
5.92
5.95
5.95
6,995
Jun 25, 2026
6.07
6.07
6.02
6.02
6.02
2,568
Jun 24, 2026
6.14
6.16
6.05
6.05
6.05
7,015
Jun 23, 2026
6.18
6.19
6.15
6.15
6.15
8,238
Jun 22, 2026
6.14
6.24
6.12
6.23
6.23
33,651
Jun 19, 2026
6.13
6.20
6.13
6.17
6.17
41,865
Jun 18, 2026
6.06
6.17
6.06
6.17
6.17
7,611
Jun 17, 2026
6.04
6.11
6.04
6.08
6.08
10,069
Jun 16, 2026
5.91
6.05
5.91
6.04
6.04
14,097
Jun 15, 2026
5.95
5.98
5.90
5.94
5.94
12,340
Jun 12, 2026
5.68
5.84
5.68
5.84
5.84
2,649
Jun 11, 2026
5.56
5.66
5.56
5.65
5.65
3,855
Jun 10, 2026
5.68
5.68
5.58
5.58
5.58
3,941
Jun 9, 2026
5.58
5.76
5.58
5.70
5.70
3,368
Jun 8, 2026
5.50
5.59
5.40
5.59
5.59
26,137
Jun 5, 2026
5.68
5.70
5.67
5.68
5.68
2,234
Jun 4, 2026
5.62
5.69
5.62
5.69
5.69
1,730
Jun 3, 2026
5.72
5.72
5.64
5.67
5.67
3,599
Jun 2, 2026
5.73
5.78
5.73
5.73
5.73
3,780
Jun 1, 2026
5.85
5.85
5.70
5.70
5.70
9,798
May 29, 2026
5.76
5.83
5.76
5.82
5.82
6,706
May 28, 2026
5.74
5.75
5.73
5.75
5.75
6,005
May 27, 2026
5.71
5.81
5.71
5.78
5.78
11,980
May 26, 2026
5.72
5.75
5.72
5.74
5.74
3,979
May 25, 2026
5.71
5.74
5.70
5.74
5.74
6,909
May 22, 2026
5.62
5.66
5.59
5.62
5.62
13,227
May 21, 2026
5.63
5.67
5.59
5.67
5.67
5,189
May 20, 2026
5.52
5.70
5.51
5.68
5.68
22,155
May 19, 2026
5.61
5.62
5.56
5.56
5.56
11,988
May 18, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
5.61
5.61
5.48
5.60
5.60
12,071
May 15, 2026
5.74
5.74
5.67
5.74
5.55
11,463
May 14, 2026
5.76
5.81
5.74
5.81
5.61
2,207
May 13, 2026
5.83
5.84
5.68
5.71
5.52
8,625
May 12, 2026
5.80
5.80
5.75
5.76
5.57
13,392
May 11, 2026
5.83
5.86
5.74
5.85
5.65
23,340
May 8, 2026
5.88
5.90
5.79
5.88
5.68
12,701
May 7, 2026
6.00
6.00
5.93
5.93
5.73
6,783
May 6, 2026
5.80
6.00
5.80
5.98
5.78
26,985
May 5, 2026
5.64
5.80
5.64
5.77
5.58
8,403
May 4, 2026
5.77
5.79
5.62
5.62
5.43
12,431
Apr 30, 2026
5.68
5.77
5.63
5.76
5.57
6,527
Apr 29, 2026
5.80
5.80
5.72
5.72
5.53
4,222
Apr 28, 2026
5.69
5.77
5.69
5.77
5.58
6,743
Apr 27, 2026
5.66
5.71
5.63
5.68
5.49
16,451
Apr 24, 2026
5.66
5.69
5.58
5.68
5.49
2,651
Apr 23, 2026
5.70
5.70
5.60
5.61
5.42
4,429
Apr 22, 2026
5.77
5.79
5.72
5.73
5.54
8,350
Apr 21, 2026
5.80
5.85
5.75
5.75
5.56
6,668
Apr 20, 2026
5.85
5.85
5.79
5.81
5.62
4,920
Apr 17, 2026
5.78
5.93
5.75
5.91
5.71
9,631
Apr 16, 2026
5.85
5.85
5.75
5.75
5.56
9,789
Apr 15, 2026
5.81
5.81
5.76
5.80
5.61
8,277
Apr 14, 2026
5.75
5.81
5.70
5.81
5.61
2,707
Apr 13, 2026
5.58
5.67
5.57
5.67
5.48
14,552
Apr 10, 2026
5.63
5.69
5.62
5.65
5.46
11,129
Apr 9, 2026
5.65
5.65
5.58
5.65
5.47
7,039
Apr 8, 2026
5.71
5.80
5.63
5.63
5.45
19,106
Apr 7, 2026
5.36
5.46
5.33
5.40
5.22
29,753
Apr 2, 2026
5.31
5.33
5.23
5.30
5.13
11,037
Apr 1, 2026
5.31
5.42
5.31
5.39
5.21
53,558
Mar 31, 2026
5.14
5.27
5.11
5.27
5.10
31,578
Mar 30, 2026
5.09
5.12
5.06
5.09
4.92
20,198
Mar 27, 2026
5.14
5.14
5.05
5.09
4.92
6,189
Mar 26, 2026
5.22
5.22
5.05
5.05
4.88
23,698
Mar 25, 2026
5.20
5.21
5.15
5.21
5.03
20,972
Mar 24, 2026
5.11
5.11
5.02
5.08
4.91
12,508
Mar 23, 2026
4.84
5.19
4.80
5.16
4.99
35,835
Mar 20, 2026
5.11
5.18
4.86
4.89
4.72
28,683
Mar 19, 2026
5.18
5.18
5.00
5.05
4.89
83,660
Mar 18, 2026
5.20
5.27
5.18
5.20
5.03
12,071
Mar 17, 2026
5.11
5.21
5.11
5.19
5.01
6,461
Mar 16, 2026
5.19
5.19
5.06
5.10
4.93
22,828
Mar 13, 2026
5.14
5.22
5.11
5.15
4.98
14,226
Mar 12, 2026
5.28
5.28
5.14
5.15
4.98
38,479
Mar 11, 2026
5.36
5.36
5.30
5.30
5.13
8,147
Mar 10, 2026
5.35
5.41
5.30
5.39
5.21
39,573
Mar 9, 2026
5.05
5.20
4.99
5.19
5.02
42,627
Mar 6, 2026
5.35
5.36
5.12
5.23
5.06
54,449
Mar 5, 2026
5.45
5.45
5.30
5.30
5.12
39,410
Mar 4, 2026
5.33
5.45
5.25
5.45
5.27
43,486
Mar 3, 2026
5.55
5.55
5.26
5.36
5.18
24,174
Mar 2, 2026
5.65
5.66
5.49
5.64
5.45
21,778
Feb 27, 2026
5.85
5.91
5.79
5.80
5.60
10,400
Feb 26, 2026
5.81
5.88
5.81
5.85
5.65
26,572
Feb 25, 2026
5.78
5.82
5.78
5.82
5.63
6,575
Feb 24, 2026
5.87
5.87
5.71
5.77
5.58
45,080
Feb 23, 2026
5.86
5.92
5.83
5.86
5.67
7,568
Feb 20, 2026
5.76
5.86
5.74
5.86
5.66
7,599
Feb 19, 2026
5.86
5.86
5.73
5.73
5.54
19,574
Feb 18, 2026
5.75
5.85
5.75
5.84
5.65
26,608
Feb 17, 2026
5.62
5.74
5.62
5.74
5.55
9,212
Feb 16, 2026
5.75
5.75
5.66
5.66
5.48
12,627
Feb 13, 2026
5.84
5.85
5.66
5.70
5.51
35,753
Feb 12, 2026
5.88
5.97
5.85
5.87
5.68
15,426
Feb 11, 2026
6.00
6.00
5.87
5.87
5.68
10,228
Feb 10, 2026
6.00
6.05
6.00
6.05
5.85
5,836
Feb 9, 2026
6.04
6.06
5.98
6.06
5.86
26,179
Feb 6, 2026
5.89
5.97
5.89
5.97
5.77
42,634
Feb 5, 2026
6.13
6.13
5.90
5.91
5.72
20,439
Feb 4, 2026
6.08
6.15
6.08
6.12
5.92
31,685
Feb 3, 2026
6.02
6.11
6.02
6.08
5.88
20,311
Feb 2, 2026
5.91
6.01
5.89
5.99
5.80
13,271
Jan 30, 2026
5.85
5.98
5.85
5.98
5.78
6,171
Jan 29, 2026
5.93
5.93
5.85
5.85
5.66
12,126
Jan 28, 2026
5.95
5.95
5.86
5.90
5.70
1,263
Jan 27, 2026
5.88
5.97
5.88
5.97
5.77
7,345
Jan 26, 2026
5.80
5.86
5.80
5.86
5.66
8,088
Jan 23, 2026
5.85
5.85
5.76
5.77
5.58
39,896
Jan 22, 2026
5.89
5.89
5.76
5.85
5.66
57,747
Jan 21, 2026
5.73
5.75
5.69
5.74
5.55
3,013
Jan 20, 2026
5.86
5.86
5.73
5.73
5.54
3,112
Jan 19, 2026
5.90
5.90
5.66
5.89
5.70
17,386
Jan 16, 2026
5.98
5.98
5.92
5.94
5.75
7,369
Jan 15, 2026
6.01
6.03
5.97
5.99
5.79
4,768
Jan 14, 2026
6.02
6.02
5.97
5.99
5.79
6,910
Jan 13, 2026
6.00
6.00
5.98
6.00
5.80
7,925
Jan 12, 2026
5.93
5.99
5.90
5.98
5.78
10,275
Jan 9, 2026
6.00
6.00
5.91
5.92
5.73
16,915
Jan 8, 2026
5.91
5.91
5.89
5.90
5.70
7,666
Jan 7, 2026
5.97
6.00
5.85
5.92
5.73
54,116
Jan 6, 2026
6.07
6.07
5.98
5.98
5.78
5,619
Jan 5, 2026
5.92
6.05
5.92
6.05
5.85
2,884
Jan 2, 2026
5.94
5.95
5.89
5.95
5.75
3,882
Dec 30, 2025
5.83
5.91
5.83
5.91
5.72
175
Dec 29, 2025
5.82
5.87
5.82
5.84
5.65
3,225
Dec 23, 2025
5.88
5.89
5.84
5.84
5.65
1,683
Dec 22, 2025
5.89
5.93
5.88
5.88
5.69
4,936
Dec 19, 2025
5.90
5.92
5.87
5.92
5.72
1,970
Dec 18, 2025
5.82
5.89
5.82
5.89
5.69
20,321
Dec 17, 2025
5.79
5.85
5.79
5.85
5.66
9,829
Dec 16, 2025
5.75
5.82
5.75
5.79
5.59
7,071
Dec 15, 2025
5.66
5.80
5.66
5.80
5.61
14,269
Dec 12, 2025
5.75
5.77
5.67
5.68
5.49
7,517
Dec 11, 2025
5.63
5.76
5.62
5.76
5.57
20,697
Dec 10, 2025
5.65
5.67
5.65
5.67
5.48
950
Dec 9, 2025
5.59
5.66
5.59
5.66
5.48
6,218
Dec 8, 2025
5.60
5.62
5.59
5.59
5.40
2,252
Dec 5, 2025
5.62
5.65
5.62
5.62
5.43
1,774
Dec 4, 2025
5.58
5.63
5.57
5.63
5.44
2,395
Dec 3, 2025
5.62
5.64
5.60
5.60
5.41
3,021
Dec 2, 2025
5.57
5.61
5.57
5.61
5.43
4,899
Dec 1, 2025
5.61
5.61
5.53
5.56
5.38
4,232
Nov 28, 2025
5.61
5.61
5.56
5.57
5.38
1,007
Nov 27, 2025
5.54
5.59
5.54
5.57
5.38
1,148
Nov 26, 2025
5.53
5.55
5.51
5.54
5.35
2,090
Nov 25, 2025
5.44
5.53
5.40
5.53
5.34
16,425
Nov 24, 2025
0.186
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
5.50
5.52
5.42
5.46
5.28
20,871
Nov 21, 2025
5.56
5.64
5.56
5.64
5.27
18,412
Nov 20, 2025
5.68
5.68
5.67
5.68
5.31
13,800
Nov 19, 2025
5.55
5.58
5.50
5.58
5.21
3,149
Nov 18, 2025
5.58
5.61
5.53
5.55
5.19
3,343
Nov 17, 2025
5.85
5.85
5.70
5.70
5.33
4,730
Nov 14, 2025
5.88
5.91
5.80
5.80
5.42
4,868
Nov 13, 2025
5.97
6.00
5.91
5.91
5.53
9,321
Nov 12, 2025
5.83
5.98
5.83
5.94
5.55
19,949
Nov 11, 2025
5.78
5.86
5.78
5.86
5.48
10,486
Nov 10, 2025
5.67
5.77
5.67
5.77
5.40
11,318
Nov 7, 2025
5.55
5.61
5.53
5.59
5.22
9,091
Nov 6, 2025
5.57
5.62
5.56
5.56
5.20
1,415
Nov 5, 2025
5.54
5.61
5.54
5.61
5.24
57
