Vienna - Delayed Quote
EUR
Intesa Sanpaolo S.p.A. (ISP.VI)
6.32
+0.02
(+0.27%)
At close: 3:30:21 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
Nov 5, 2026
6.30
6.34
6.30
6.32
6.32
-
Nov 4, 2026
6.12
6.30
6.12
6.30
6.30
-
Nov 3, 2026
5.88
6.02
5.88
6.02
6.02
100
Nov 2, 2026
5.94
5.94
5.93
5.93
5.93
-
Oct 30, 2026
5.92
5.92
5.89
5.90
5.90
-
Oct 29, 2026
5.97
5.98
5.91
5.98
5.98
700
Oct 28, 2026
6.01
6.01
5.99
5.99
5.99
-
Oct 27, 2026
5.93
6.00
5.93
6.00
6.00
-
Oct 23, 2026
5.88
5.88
5.74
5.77
5.77
-
Oct 22, 2026
6.00
6.00
5.89
5.91
5.91
150
Oct 21, 2026
5.99
6.07
5.99
6.07
6.07
-
Oct 20, 2026
6.00
6.00
5.91
5.93
5.93
-
Oct 19, 2026
6.02
6.02
5.99
5.99
5.99
-
Oct 16, 2026
6.16
6.19
6.16
6.17
6.17
-
Oct 15, 2026
6.13
6.18
6.12
6.12
6.12
-
Oct 14, 2026
6.19
6.19
6.14
6.14
6.14
-
Oct 13, 2026
6.24
6.24
6.20
6.22
6.22
-
Oct 12, 2026
6.21
6.21
6.17
6.17
6.17
-
Oct 9, 2026
6.21
6.21
6.10
6.13
6.13
-
Oct 8, 2026
6.10
6.13
6.08
6.13
6.13
1,150
Oct 7, 2026
6.46
6.46
6.24
6.26
6.26
9,922
Oct 6, 2026
6.46
6.53
6.46
6.50
6.50
-
Oct 5, 2026
6.36
6.41
6.35
6.41
6.41
-
Oct 2, 2026
6.38
6.42
6.28
6.28
6.28
-
Oct 1, 2026
6.59
6.59
6.50
6.52
6.52
250
Sep 30, 2026
6.80
6.80
6.67
6.67
6.67
-
Sep 29, 2026
6.78
6.82
6.77
6.77
6.77
379
Sep 28, 2026
6.75
6.79
6.75
6.79
6.79
-
Sep 25, 2026
6.50
6.79
6.50
6.76
6.76
250
Sep 24, 2026
6.72
6.77
6.71
6.77
6.77
-
Sep 23, 2026
6.79
6.79
6.72
6.73
6.73
-
Sep 22, 2026
6.75
6.80
6.75
6.79
6.79
-
Sep 21, 2026
6.75
6.79
6.75
6.78
6.78
-
Sep 18, 2026
6.77
6.77
6.68
6.68
6.68
-
Sep 17, 2026
6.80
6.80
6.77
6.80
6.80
-
Sep 16, 2026
6.77
6.77
6.73
6.73
6.73
-
Sep 15, 2026
6.66
6.74
6.64
6.74
6.74
-
Sep 14, 2026
6.77
6.77
6.67
6.69
6.69
2,720
Sep 11, 2026
6.74
6.82
6.74
6.82
6.82
-
Sep 10, 2026
6.70
6.70
6.65
6.65
6.65
-
Sep 9, 2026
6.64
6.64
6.54
6.62
6.62
-
Sep 8, 2026
6.73
6.73
6.66
6.68
6.68
-
Sep 7, 2026
6.74
6.75
6.72
6.75
6.75
820
Sep 4, 2026
6.70
6.74
6.70
6.74
6.74
-
Sep 3, 2026
6.67
6.70
6.67
6.70
6.70
-
Sep 2, 2026
6.70
6.70
6.64
6.65
6.65
-
Sep 1, 2026
6.76
6.76
6.68
6.72
6.72
-
Aug 31, 2026
6.78
6.82
6.78
6.82
6.82
-
Aug 28, 2026
6.83
6.83
6.79
6.80
6.80
-
Aug 27, 2026
6.86
6.86
6.77
6.78
6.78
-
Aug 26, 2026
6.89
6.89
6.86
6.89
6.89
-
Aug 25, 2026
6.88
6.89
6.84
6.84
6.84
550
Aug 24, 2026
6.76
6.79
6.76
6.79
6.79
-
Aug 21, 2026
6.84
6.85
6.77
6.77
6.77
-
Aug 20, 2026
6.82
6.85
6.82
6.85
6.85
-
Aug 19, 2026
6.90
6.90
6.86
6.87
6.87
-
Aug 18, 2026
6.99
6.99
6.89
6.91
6.91
700
Aug 17, 2026
6.93
6.93
6.91
6.91
6.91
-
Aug 14, 2026
6.86
6.91
6.86
6.91
6.91
-
Aug 13, 2026
6.94
6.94
6.90
6.90
6.90
250
Aug 12, 2026
6.87
6.87
6.84
6.84
6.84
2,000
Aug 11, 2026
6.84
6.84
6.84
6.84
6.84
-
Aug 10, 2026
6.81
6.84
6.81
6.84
6.84
200
Aug 7, 2026
6.82
6.86
6.82
6.83
6.83
-
Aug 6, 2026
6.82
6.85
6.82
6.84
6.84
-
Aug 5, 2026
6.82
6.82
6.77
6.77
6.77
-
Aug 4, 2026
6.74
6.78
6.74
6.78
6.78
750
Aug 3, 2026
6.62
6.65
6.62
6.64
6.64
-
Jul 31, 2026
6.56
6.58
6.54
6.54
6.54
300
Jul 30, 2026
6.41
6.48
6.41
6.48
6.48
500
Jul 29, 2026
6.49
6.49
6.43
6.48
6.48
1,693
Jul 28, 2026
6.55
6.56
6.50
6.51
6.51
-
Jul 27, 2026
6.50
6.51
6.49
6.51
6.51
9,817
Jul 24, 2026
6.36
6.42
6.36
6.42
6.42
-
Jul 23, 2026
6.42
6.42
6.30
6.30
6.30
-
Jul 22, 2026
6.38
6.46
6.38
6.45
6.45
-
Jul 21, 2026
6.39
6.39
6.34
6.34
6.34
1,100
Jul 20, 2026
6.30
6.38
6.30
6.38
6.38
50
Jul 17, 2026
6.31
6.34
6.24
6.29
6.29
-
Jul 16, 2026
6.37
6.39
6.35
6.35
6.35
1,693
Jul 15, 2026
6.32
6.34
6.32
6.34
6.34
-
Jul 14, 2026
6.28
6.32
6.26
6.32
6.32
3,386
Jul 13, 2026
6.26
6.34
6.26
6.31
6.31
1,693
Jul 10, 2026
6.23
6.28
6.23
6.25
6.25
-
Jul 9, 2026
6.15
6.19
6.15
6.19
6.19
-
Jul 8, 2026
6.03
6.13
6.03
6.08
6.08
3,113
Jul 7, 2026
6.25
6.28
6.23
6.23
6.23
-
Jul 6, 2026
6.21
6.23
6.21
6.23
6.23
-
Jul 3, 2026
6.14
6.15
6.13
6.15
6.15
-
Jul 2, 2026
6.02
6.14
6.02
6.11
6.11
220
Jul 1, 2026
5.93
5.99
5.93
5.99
5.99
-
Jun 30, 2026
5.92
5.97
5.91
5.97
5.97
-
Jun 29, 2026
5.95
5.95
5.91
5.91
5.91
-
Jun 26, 2026
5.97
5.97
5.92
5.93
5.93
-
Jun 25, 2026
6.08
6.08
6.03
6.03
6.03
-
Jun 24, 2026
6.11
6.12
6.10
6.10
6.10
-
Jun 23, 2026
6.19
6.19
6.12
6.13
6.13
-
Jun 22, 2026
6.16
6.21
6.14
6.21
6.21
300
Jun 19, 2026
6.16
6.20
6.16
6.18
6.18
-
Jun 18, 2026
6.12
6.12
6.07
6.11
6.11
-
Jun 17, 2026
6.08
6.09
6.06
6.09
6.09
-
Jun 16, 2026
5.93
6.04
5.93
6.04
6.04
1,966
Jun 15, 2026
5.98
5.98
5.91
5.91
5.91
-
Jun 12, 2026
5.76
5.83
5.76
5.82
5.82
100
Jun 11, 2026
5.64
5.64
5.60
5.60
5.60
-
Jun 10, 2026
5.70
5.70
5.54
5.58
5.58
1,966
Jun 9, 2026
5.65
5.76
5.65
5.65
5.65
-
Jun 8, 2026
5.56
5.56
5.43
5.55
5.55
-
Jun 5, 2026
5.71
5.71
5.67
5.67
5.67
-
Jun 4, 2026
5.68
5.69
5.65
5.68
5.68
-
Jun 3, 2026
5.72
5.72
5.66
5.66
5.66
-
Jun 2, 2026
5.76
5.76
5.74
5.76
5.76
-
Jun 1, 2026
5.79
5.79
5.69
5.71
5.71
-
May 29, 2026
5.80
5.83
5.78
5.83
5.83
-
May 28, 2026
5.74
5.75
5.72
5.75
5.75
-
May 27, 2026
5.77
5.81
5.77
5.79
5.79
-
May 26, 2026
5.74
5.75
5.72
5.72
5.72
-
May 25, 2026
5.71
5.75
5.71
5.75
5.75
-
May 22, 2026
5.64
5.67
5.62
5.64
5.64
-
May 21, 2026
5.66
5.66
5.57
5.62
5.62
-
May 20, 2026
5.53
5.69
5.53
5.69
5.69
1,966
May 19, 2026
5.60
5.62
5.59
5.59
5.59
-
May 18, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
5.50
5.56
5.49
5.56
5.56
100
May 15, 2026
5.75
5.75
5.67
5.72
5.53
-
May 14, 2026
5.77
5.79
5.77
5.79
5.59
-
May 13, 2026
5.77
5.77
5.69
5.69
5.50
-
May 12, 2026
5.76
5.78
5.76
5.76
5.57
-
May 11, 2026
5.78
5.88
5.78
5.88
5.69
700
May 8, 2026
5.89
5.89
5.82
5.82
5.63
-
May 7, 2026
6.00
6.00
5.97
5.99
5.79
-
May 6, 2026
5.89
6.00
5.89
5.95
5.76
-
May 5, 2026
5.75
5.80
5.75
5.77
5.58
15
May 4, 2026
5.77
5.77
5.68
5.68
5.49
220
Apr 30, 2026
5.64
5.70
5.63
5.70
5.51
-
Apr 29, 2026
5.76
5.76
5.73
5.74
5.55
4,339
Apr 28, 2026
5.70
5.76
5.70
5.74
5.55
-
Apr 27, 2026
5.67
5.69
5.67
5.68
5.49
-
Apr 24, 2026
5.67
5.67
5.59
5.61
5.42
-
Apr 23, 2026
5.67
5.69
5.64
5.69
5.50
-
Apr 22, 2026
5.79
5.79
5.73
5.74
5.55
-
Apr 21, 2026
5.82
5.83
5.81
5.81
5.62
-
Apr 20, 2026
5.83
5.83
5.80
5.83
5.64
-
Apr 17, 2026
5.75
5.89
5.75
5.89
5.70
-
Apr 16, 2026
5.81
5.81
5.78
5.78
5.58
-
Apr 15, 2026
5.78
5.80
5.77
5.80
5.60
-
Apr 14, 2026
5.71
5.75
5.70
5.75
5.56
-
Apr 13, 2026
5.57
5.63
5.57
5.63
5.44
-
Apr 10, 2026
5.63
5.69
5.60
5.67
5.48
-
Apr 9, 2026
5.61
5.61
5.59
5.59
5.40
-
Apr 8, 2026
5.69
5.73
5.69
5.72
5.53
3,932
Apr 7, 2026
5.35
5.44
5.35
5.38
5.20
3,932
Apr 2, 2026
5.26
5.29
5.22
5.22
5.05
-
Apr 1, 2026
5.36
5.39
5.36
5.39
5.21
2,520
Mar 31, 2026
5.12
5.16
5.12
5.16
4.99
-
Mar 30, 2026
5.06
5.12
5.06
5.09
4.92
-
Mar 27, 2026
5.11
5.11
5.05
5.11
4.94
-
Mar 26, 2026
5.12
5.12
5.06
5.06
4.90
-
Mar 25, 2026
5.19
5.21
5.14
5.14
4.97
-
Mar 24, 2026
5.11
5.11
5.03
5.08
4.91
90
Mar 23, 2026
4.87
5.14
4.84
5.10
4.93
20
Mar 20, 2026
5.14
5.14
4.99
4.99
4.83
5,000
Mar 19, 2026
5.11
5.11
5.01
5.06
4.89
-
Mar 18, 2026
5.23
5.27
5.18
5.22
5.05
-
Mar 17, 2026
5.10
5.20
5.10
5.16
4.99
-
Mar 16, 2026
5.14
5.14
5.06
5.12
4.95
-
Mar 13, 2026
5.12
5.20
5.12
5.15
4.98
-
Mar 12, 2026
5.28
5.28
5.14
5.20
5.03
100
Mar 11, 2026
5.30
5.31
5.29
5.30
5.12
-
Mar 10, 2026
5.39
5.39
5.34
5.37
5.19
250
Mar 9, 2026
5.01
5.19
5.01
5.19
5.02
1,809
Mar 6, 2026
5.32
5.32
5.17
5.18
5.01
-
Mar 5, 2026
5.34
5.43
5.29
5.29
5.12
-
Mar 4, 2026
5.32
5.48
5.32
5.43
5.25
1,809
Mar 3, 2026
5.50
5.50
5.33
5.33
5.15
1,000
Mar 2, 2026
5.55
5.64
5.55
5.63
5.44
-
Feb 27, 2026
5.86
5.88
5.82
5.82
5.63
-
Feb 26, 2026
5.83
5.87
5.81
5.87
5.67
-
Feb 25, 2026
5.82
5.83
5.80
5.80
5.61
-
Feb 24, 2026
5.77
5.77
5.71
5.76
5.57
-
Feb 23, 2026
5.86
5.92
5.86
5.86
5.67
-
Feb 20, 2026
5.81
5.86
5.77
5.86
5.67
-
Feb 19, 2026
5.80
5.81
5.73
5.73
5.54
478
Feb 18, 2026
5.76
5.83
5.76
5.83
5.63
-
Feb 17, 2026
5.62
5.73
5.62
5.72
5.53
-
Feb 16, 2026
5.72
5.74
5.66
5.66
5.48
-
Feb 13, 2026
5.89
5.89
5.69
5.69
5.50
-
Feb 12, 2026
5.93
5.98
5.84
5.84
5.64
-
Feb 11, 2026
6.02
6.02
5.87
5.89
5.69
150
Feb 10, 2026
6.03
6.04
6.01
6.01
5.81
-
Feb 9, 2026
6.00
6.04
5.99
6.04
5.84
-
Feb 6, 2026
5.88
5.95
5.88
5.95
5.75
150
Feb 5, 2026
6.14
6.14
5.91
5.91
5.71
-
Feb 4, 2026
6.12
6.14
6.09
6.13
5.92
-
Feb 3, 2026
6.04
6.08
6.04
6.06
5.86
-
Feb 2, 2026
5.90
6.01
5.90
5.97
5.77
20
Jan 30, 2026
5.91
5.96
5.91
5.95
5.76
-
Jan 29, 2026
5.96
5.96
5.89
5.91
5.71
-
Jan 28, 2026
5.94
5.94
5.89
5.89
5.69
-
Jan 27, 2026
5.90
5.96
5.90
5.96
5.76
-
Jan 26, 2026
5.80
5.86
5.80
5.86
5.66
-
Jan 23, 2026
5.81
5.81
5.76
5.77
5.58
-
Jan 22, 2026
5.83
5.84
5.78
5.84
5.65
-
Jan 21, 2026
5.76
5.78
5.71
5.78
5.59
-
Jan 20, 2026
5.84
5.84
5.76
5.76
5.57
-
Jan 19, 2026
5.83
5.90
5.82
5.89
5.70
-
Jan 16, 2026
5.99
5.99
5.93
5.93
5.74
-
Jan 15, 2026
5.98
6.03
5.96
6.00
5.80
-
Jan 14, 2026
5.99
6.00
5.97
5.98
5.79
-
Jan 13, 2026
6.00
6.00
5.99
6.00
5.80
35
Jan 12, 2026
5.91
5.98
5.91
5.98
5.78
-
Jan 9, 2026
5.93
5.94
5.93
5.94
5.74
-
Jan 8, 2026
5.90
5.94
5.90
5.94
5.74
-
Jan 7, 2026
5.97
5.97
5.91
5.91
5.72
-
Jan 6, 2026
6.08
6.08
5.99
5.99
5.79
-
Jan 5, 2026
6.00
6.04
6.00
6.04
5.84
-
Jan 2, 2026
5.92
5.94
5.92
5.94
5.74
-
Dec 30, 2025
5.86
6.00
5.86
6.00
5.80
-
Dec 29, 2025
5.88
5.88
5.85
5.85
5.66
-
Dec 23, 2025
5.89
5.89
5.85
5.88
5.69
-
Dec 22, 2025
5.92
5.92
5.89
5.89
5.70
167
Dec 19, 2025
5.89
5.93
5.89
5.93
5.74
-
Dec 18, 2025
5.82
5.87
5.82
5.87
5.67
-
Dec 17, 2025
5.82
5.85
5.82
5.84
5.64
-
Dec 16, 2025
5.79
5.81
5.79
5.79
5.59
-
Dec 15, 2025
5.72
5.79
5.72
5.78
5.59
-
Dec 12, 2025
5.77
5.78
5.68
5.68
5.49
50
Dec 11, 2025
5.64
5.73
5.64
5.73
5.54
-
Dec 10, 2025
5.64
5.65
5.63
5.65
5.46
-
Dec 9, 2025
5.67
5.67
5.64
5.64
5.46
-
Dec 8, 2025
5.67
5.67
5.59
5.60
5.41
15
Dec 5, 2025
5.64
5.65
5.64
5.64
5.46
-
Dec 4, 2025
5.59
5.59
5.57
5.58
5.40
-
Dec 3, 2025
5.66
5.66
5.61
5.61
5.42
-
Dec 2, 2025
5.58
5.61
5.57
5.57
5.39
-
Dec 1, 2025
5.57
5.57
5.54
5.55
5.36
-
Nov 28, 2025
5.57
5.59
5.56
5.59
5.41
-
Nov 27, 2025
5.57
5.57
5.56
5.57
5.39
-
Nov 26, 2025
5.53
5.58
5.51
5.58
5.39
-
Nov 25, 2025
5.50
5.51
5.40
5.51
5.32
-
Nov 24, 2025
0.186
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
5.49
5.49
5.42
5.44
5.26
1,500
Nov 21, 2025
5.58
5.62
5.58
5.62
5.26
-
Nov 20, 2025
5.68
5.68
5.63
5.67
5.30
-
Nov 19, 2025
5.57
5.60
5.52
5.60
5.24
-
Nov 18, 2025
5.62
5.62
5.56
5.56
5.19
-
Nov 17, 2025
5.82
5.82
5.73
5.73
5.36
-
Nov 14, 2025
5.87
5.87
5.78
5.78
5.41
-
Nov 13, 2025
5.95
5.99
5.95
5.99
5.60
-
Nov 12, 2025
5.92
5.99
5.92
5.96
5.57
-
Nov 11, 2025
5.80
5.85
5.80
5.81
5.43
-
Nov 10, 2025
5.67
5.76
5.67
5.76
5.39
-
Nov 7, 2025
5.63
5.63
5.57
5.57
5.21
-
Nov 6, 2025
5.65
5.65
5.60
5.60
5.24
180
Nov 5, 2025
5.54
5.57
5.54
5.57
5.21
-
