Education
About Us
Working with TipRanks
Follow Us
Intesa Sanpaolo SpA (GB:0HBC)
LSE:0HBC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
5.87
5.87
5.87
5.87
5.87
0.00%
0
0.00
Dec 23, 2025
5.89
5.90
5.84
5.87
5.87
-0.66%
8,815,226
1.30
Dec 22, 2025
5.91
5.95
5.88
5.91
5.91
-0.07%
818,002
0.12
Dec 19, 2025
5.88
5.92
5.86
5.91
5.91
+1.44%
11,106,190
1.65
Dec 18, 2025
5.84
5.89
5.81
5.83
5.83
0.00%
8,410,227
1.28
Dec 17, 2025
5.82
5.86
5.81
5.83
5.83
+0.81%
4,840,260
0.73
Dec 16, 2025
5.79
5.84
5.77
5.78
5.78
-0.10%
9,253,161
1.42
Dec 15, 2025
5.70
5.80
5.70
5.79
5.79
+2.12%
63,775,461
11.41
Dec 12, 2025
5.72
5.79
5.66
5.67
5.67
-0.96%
2,263,604
0.41
Dec 11, 2025
5.64
5.75
5.62
5.72
5.72
+1.60%
1,268,112
0.23
Dec 10, 2025
5.65
5.66
5.60
5.63
5.63
-0.65%
1,093,730
0.20
Dec 09, 2025
5.61
5.68
5.63
5.67
5.67
+0.85%
1,408,240
0.25
Dec 08, 2025
5.64
5.62
5.58
5.62
5.62
+0.18%
483,550
0.09
Dec 05, 2025
5.60
5.67
5.61
5.61
5.61
-0.09%
1,309,492
0.24
Dec 04, 2025
5.58
5.63
5.55
5.62
5.62
+0.64%
1,678,725
0.30
Dec 03, 2025
5.60
5.66
5.57
5.58
5.58
-0.34%
1,248,741
0.23
Dec 02, 2025
5.57
5.62
5.56
5.60
5.60
+0.88%
1,638,268
0.30
Dec 01, 2025
5.59
5.59
5.52
5.55
5.55
-0.61%
1,047,945
0.19
Nov 28, 2025
5.59
5.61
5.55
5.59
5.59
+0.18%
2,315,147
0.42
Nov 27, 2025
5.59
5.62
5.55
5.58
5.58
-0.14%
1,497,180
0.27
Nov 26, 2025
5.52
5.60
5.50
5.58
5.58
+1.36%
1,775,254
0.32
Nov 25, 2025
5.45
5.53
5.38
5.51
5.51
+1.18%
34,266,578
6.89
Nov 24, 2025
5.53
5.57
5.41
5.45
5.44
+0.24%
10,806,450
2.24
Nov 21, 2025
5.57
5.64
5.55
5.62
5.43
+2.91%
930,359
0.19
Nov 20, 2025
5.62
5.70
5.62
5.65
5.46
+4.42%
1,451,779
0.30
Nov 19, 2025
5.57
5.64
5.48
5.59
5.41
+4.08%
5,271,576
1.10
Nov 18, 2025
5.74
5.66
5.52
5.56
5.37
+0.38%
35,892,200
8.43
Nov 17, 2025
5.84
5.83
5.71
5.73
5.54
+2.21%
2,136,762
0.50
Nov 14, 2025
5.92
5.92
5.76
5.80
5.60
+0.14%
3,327,041
0.78
Nov 13, 2025
5.97
6.02
5.96
5.99
5.79
+4.21%
7,149,450
1.73
Nov 12, 2025
5.88
6.00
5.88
5.94
5.74
+5.08%
131,242,890
62.96
Nov 11, 2025
5.76
5.86
5.77
5.85
5.65
+4.82%
5,646,578
2.80
Nov 10, 2025
5.57
5.79
5.58
5.77
5.58
+7.11%
1,811,209
0.91
Nov 07, 2025
5.62
5.63
5.55
5.57
5.39
+3.36%
2,054,874
1.04
Nov 06, 2025
5.63
5.64
5.57
5.58
5.39
+2.86%
1,693,156
0.85
Nov 05, 2025
5.52
5.61
5.51
5.61
5.42
+4.36%
1,283,915
0.65
Nov 04, 2025
5.57
5.57
5.46
5.56
5.37
+2.43%
3,348,150
1.73
Nov 03, 2025
5.56
5.63
5.53
5.61
5.42
+4.08%
3,860,298
2.01
Oct 31, 2025
5.69
5.77
5.46
5.58
5.39
+1.12%
4,766,483
2.57
Oct 30, 2025
5.69
5.71
5.62
5.70
5.51
+3.99%
2,898,348
1.56
Oct 29, 2025
5.61
5.68
5.61
5.67
5.48
+4.57%
2,324,737
1.25
Oct 28, 2025
5.57
5.62
5.55
5.61
5.42
+4.35%
1,232,734
0.65
Oct 27, 2025
5.49
5.59
5.48
5.56
5.38
+5.22%
4,148,722
2.14
Oct 24, 2025
5.44
5.48
5.42
5.47
5.28
+3.74%
857,023
0.44
Oct 23, 2025
5.45
5.49
5.42
5.45
5.27
+3.45%
1,757,554
0.88
Oct 22, 2025
5.49
5.50
5.42
5.45
5.27
+2.77%
667,008
0.33
Oct 21, 2025
5.48
5.54
5.48
5.48
5.30
+3.84%
1,214,996
0.59
Oct 20, 2025
5.43
5.50
5.42
5.46
5.28
+5.65%
2,145,025
1.05
Oct 17, 2025
5.46
5.42
5.29
5.35
5.17
+1.13%
3,633,089
1.83
Oct 16, 2025
5.42
5.47
5.38
5.47
5.29
+5.09%
705,668
0.35
Rows: