ISP.MI
Intesa Sanpaolo S.p.A.
13:12:14
6.187 €
0.0000 (%0.00)
Previous Close: 6.152
Day Low₺6.125
Day High₺6.206
ISP.MI: Intesa Sanpaolo S.p.A. Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.6892
CLOSE 5.6929
Low
LOW 4.81
High
HIGH 6.206
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2026 | 5.92 | 5.96 | 5.88 | 5.96 |
| 01/05/2026 | 5.99 | 6.05 | 5.98 | 6.04 |
| 01/06/2026 | 6.04 | 6.1 | 5.98 | 5.98 |
| 01/07/2026 | 6.01 | 6.01 | 5.91 | 5.91 |
| 01/08/2026 | 5.88 | 5.95 | 5.87 | 5.95 |
| 01/09/2026 | 5.96 | 5.96 | 5.91 | 5.93 |
| 01/12/2026 | 5.9 | 5.99 | 5.89 | 5.99 |
| 01/13/2026 | 6.01 | 6.02 | 5.98 | 5.99 |
| 01/14/2026 | 5.99 | 6.01 | 5.96 | 5.97 |
| 01/15/2026 | 6 | 6.03 | 5.96 | 6 |
| 01/16/2026 | 6 | 6 | 5.92 | 5.94 |
| 01/19/2026 | 5.86 | 5.91 | 5.81 | 5.9 |
| 01/20/2026 | 5.85 | 5.86 | 5.74 | 5.76 |
| 01/21/2026 | 5.76 | 5.8 | 5.68 | 5.78 |
| 01/22/2026 | 5.82 | 5.85 | 5.76 | 5.85 |
| 01/23/2026 | 5.84 | 5.84 | 5.75 | 5.79 |
| 01/26/2026 | 5.78 | 5.87 | 5.77 | 5.87 |
| 01/27/2026 | 5.9 | 5.97 | 5.88 | 5.96 |
| 01/28/2026 | 5.97 | 5.97 | 5.85 | 5.87 |
| 01/29/2026 | 5.91 | 5.92 | 5.84 | 5.84 |
| 01/30/2026 | 5.88 | 5.97 | 5.87 | 5.97 |
| 02/02/2026 | 5.91 | 6.02 | 5.83 | 5.98 |
| 02/03/2026 | 6.03 | 6.12 | 6.01 | 6.07 |
| 02/04/2026 | 6.13 | 6.16 | 6.07 | 6.13 |
| 02/05/2026 | 6.14 | 6.15 | 5.87 | 5.9 |
| 02/06/2026 | 5.91 | 5.99 | 5.87 | 5.97 |
| 02/09/2026 | 6 | 6.06 | 5.97 | 6.05 |
| 02/10/2026 | 6.05 | 6.06 | 6 | 6.05 |
| 02/11/2026 | 6.02 | 6.04 | 5.86 | 5.89 |
| 02/12/2026 | 5.9 | 5.98 | 5.84 | 5.85 |
| 02/13/2026 | 5.84 | 5.88 | 5.65 | 5.7 |
| 02/16/2026 | 5.71 | 5.76 | 5.65 | 5.65 |
| 02/17/2026 | 5.61 | 5.73 | 5.6 | 5.72 |
| 02/18/2026 | 5.76 | 5.84 | 5.75 | 5.84 |
| 02/19/2026 | 5.82 | 5.84 | 5.71 | 5.75 |
| 02/20/2026 | 5.76 | 5.88 | 5.74 | 5.87 |
| 02/23/2026 | 5.9 | 5.93 | 5.83 | 5.86 |
| 02/24/2026 | 5.8 | 5.81 | 5.7 | 5.76 |
| 02/25/2026 | 5.82 | 5.84 | 5.78 | 5.81 |
| 02/26/2026 | 5.83 | 5.89 | 5.81 | 5.89 |
| 02/27/2026 | 5.88 | 5.92 | 5.79 | 5.84 |
| 03/02/2026 | 5.55 | 5.67 | 5.55 | 5.61 |
| 03/03/2026 | 5.53 | 5.53 | 5.26 | 5.33 |
| 03/04/2026 | 5.32 | 5.47 | 5.23 | 5.42 |
| 03/05/2026 | 5.39 | 5.47 | 5.29 | 5.32 |
| 03/06/2026 | 5.34 | 5.37 | 5.12 | 5.2 |
| 03/09/2026 | 5.02 | 5.21 | 4.97 | 5.21 |
| 03/10/2026 | 5.31 | 5.42 | 5.29 | 5.36 |
| 03/11/2026 | 5.3 | 5.37 | 5.27 | 5.32 |
| 03/12/2026 | 5.27 | 5.29 | 5.13 | 5.22 |
| 03/13/2026 | 5.14 | 5.23 | 5.08 | 5.14 |
| 03/16/2026 | 5.1 | 5.18 | 5.05 | 5.12 |
| 03/17/2026 | 5.11 | 5.22 | 5.08 | 5.17 |
| 03/18/2026 | 5.22 | 5.29 | 5.17 | 5.21 |
| 03/19/2026 | 5.11 | 5.13 | 4.99 | 5.08 |
| 03/20/2026 | 5.1 | 5.19 | 4.97 | 4.97 |
| 03/23/2026 | 4.87 | 5.3 | 4.81 | 5.12 |
| 03/24/2026 | 5.12 | 5.12 | 5 | 5.09 |
| 03/25/2026 | 5.18 | 5.22 | 5.13 | 5.17 |
| 03/26/2026 | 5.1 | 5.13 | 5.06 | 5.07 |
| 03/27/2026 | 5.13 | 5.14 | 5.05 | 5.1 |
| 03/30/2026 | 5.09 | 5.14 | 5.05 | 5.1 |
| 03/31/2026 | 5.12 | 5.19 | 5.09 | 5.16 |
| 04/01/2026 | 5.36 | 5.41 | 5.31 | 5.39 |
| 04/02/2026 | 5.27 | 5.33 | 5.21 | 5.32 |
| 04/07/2026 | 5.36 | 5.47 | 5.33 | 5.37 |
| 04/08/2026 | 5.69 | 5.75 | 5.59 | 5.64 |
| 04/09/2026 | 5.62 | 5.63 | 5.55 | 5.61 |
| 04/10/2026 | 5.64 | 5.7 | 5.59 | 5.66 |
| 04/13/2026 | 5.57 | 5.67 | 5.56 | 5.66 |
| 04/14/2026 | 5.72 | 5.81 | 5.69 | 5.77 |
| 04/15/2026 | 5.79 | 5.8 | 5.74 | 5.79 |
| 04/16/2026 | 5.81 | 5.83 | 5.73 | 5.74 |
| 04/17/2026 | 5.73 | 5.93 | 5.72 | 5.92 |
| 04/20/2026 | 5.83 | 5.85 | 5.78 | 5.8 |
| 04/21/2026 | 5.83 | 5.85 | 5.77 | 5.78 |
| 04/22/2026 | 5.77 | 5.8 | 5.71 | 5.73 |
| 04/23/2026 | 5.69 | 5.71 | 5.62 | 5.68 |
| 04/24/2026 | 5.61 | 5.66 | 5.57 | 5.66 |
| 04/27/2026 | 5.66 | 5.72 | 5.64 | 5.67 |
| 04/28/2026 | 5.68 | 5.78 | 5.68 | 5.78 |
| 04/29/2026 | 5.77 | 5.78 | 5.7 | 5.72 |
| 04/30/2026 | 5.64 | 5.78 | 5.61 | 5.78 |
| 05/04/2026 | 5.79 | 5.79 | 5.62 | 5.63 |
| 05/05/2026 | 5.61 | 5.81 | 5.61 | 5.76 |
| 05/06/2026 | 5.85 | 6.01 | 5.83 | 5.95 |
| 05/07/2026 | 6 | 6.01 | 5.93 | 5.93 |
| 05/08/2026 | 5.9 | 5.96 | 5.77 | 5.81 |
| 05/11/2026 | 5.78 | 5.89 | 5.76 | 5.86 |
| 05/12/2026 | 5.78 | 5.8 | 5.73 | 5.78 |
| 05/13/2026 | 5.82 | 5.84 | 5.66 | 5.71 |
| 05/14/2026 | 5.75 | 5.83 | 5.72 | 5.83 |
| 05/15/2026 | 5.75 | 5.75 | 5.65 | 5.74 |
| 05/18/2026 | 5.5 | 5.59 | 5.47 | 5.59 |
| 05/19/2026 | 5.62 | 5.65 | 5.54 | 5.54 |
| 05/20/2026 | 5.54 | 5.72 | 5.5 | 5.69 |
| 05/21/2026 | 5.67 | 5.69 | 5.55 | 5.6 |
| 05/22/2026 | 5.65 | 5.67 | 5.59 | 5.62 |
| 05/25/2026 | 5.68 | 5.76 | 5.67 | 5.74 |
| 05/26/2026 | 5.75 | 5.76 | 5.71 | 5.71 |
| 05/27/2026 | 5.76 | 5.83 | 5.74 | 5.79 |
| 05/28/2026 | 5.74 | 5.8 | 5.72 | 5.75 |
| 05/29/2026 | 5.8 | 5.84 | 5.77 | 5.81 |
| 06/01/2026 | 5.79 | 5.79 | 5.68 | 5.69 |
| 06/02/2026 | 5.74 | 5.79 | 5.72 | 5.75 |
| 06/03/2026 | 5.72 | 5.73 | 5.64 | 5.64 |
| 06/04/2026 | 5.66 | 5.7 | 5.64 | 5.69 |
| 06/05/2026 | 5.71 | 5.72 | 5.64 | 5.67 |
| 06/08/2026 | 5.57 | 5.6 | 5.42 | 5.6 |
| 06/09/2026 | 5.63 | 5.77 | 5.62 | 5.65 |
| 06/10/2026 | 5.69 | 5.7 | 5.52 | 5.6 |
| 06/11/2026 | 5.61 | 5.67 | 5.58 | 5.6 |
| 06/12/2026 | 5.72 | 5.84 | 5.7 | 5.84 |
| 06/15/2026 | 5.93 | 5.99 | 5.88 | 5.89 |
| 06/16/2026 | 5.92 | 6.06 | 5.91 | 6.06 |
| 06/17/2026 | 6.08 | 6.11 | 6 | 6.11 |
| 06/18/2026 | 6.13 | 6.17 | 6.07 | 6.15 |
| 06/19/2026 | 6.135 | 6.206 | 6.125 | 6.188 |