Intesa Sanpaolo SpA (GB:0HBC)
LSE:0HBC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
5.61
5.75
5.53
5.66
5.66
+0.80%
1,249,717
0.32
Apr 09, 2026
5.61
5.62
5.52
5.61
5.61
-0.53%
10,570,680
2.81
Apr 08, 2026
5.38
5.75
5.59
5.64
5.64
+5.07%
4,230,858
1.14
Apr 07, 2026
5.32
5.47
5.33
5.37
5.37
+0.92%
1,814,149
0.49
Apr 06, 2026
5.32
5.39
5.16
5.32
5.32
0.00%
0
0.00
Apr 03, 2026
5.32
5.39
5.16
5.32
5.32
0.00%
0
0.00
Apr 02, 2026
5.26
5.39
5.16
5.32
5.32
-1.24%
3,400,037
0.91
Apr 01, 2026
5.37
5.41
5.25
5.39
5.39
+4.40%
4,076,755
1.11
Mar 31, 2026
5.09
5.21
5.01
5.16
5.16
+1.12%
9,324,978
2.65
Mar 30, 2026
5.07
5.13
4.99
5.10
5.10
+0.12%
2,204,702
0.63
Mar 27, 2026
5.08
5.23
5.03
5.10
5.10
+0.61%
3,386,486
0.98
Mar 26, 2026
5.18
5.13
5.01
5.07
5.07
-1.94%
3,279,852
0.97
Mar 25, 2026
5.19
5.22
5.07
5.17
5.17
+1.61%
3,261,989
0.97
Mar 24, 2026
5.10
5.21
5.00
5.09
5.09
-0.74%
4,583,903
1.40
Mar 23, 2026
4.87
5.29
4.81
5.12
5.12
+3.16%
3,734,577
1.16
Mar 20, 2026
5.12
5.19
4.97
4.97
4.97
-2.21%
2,530,840
0.76
Mar 19, 2026
5.26
5.21
4.99
5.08
5.08
-2.61%
5,067,172
1.56
Mar 18, 2026
5.19
5.29
5.11
5.21
5.21
+0.83%
4,607,209
1.38
Mar 17, 2026
5.15
5.22
5.01
5.17
5.17
+1.09%
7,254,038
2.15
Mar 16, 2026
5.19
5.21
5.05
5.12
5.12
-0.56%
12,385,820
3.81
Mar 13, 2026
5.14
5.24
5.08
5.14
5.14
-1.36%
2,079,306
0.62
Mar 12, 2026
5.33
5.29
5.13
5.22
5.22
-1.99%
3,857,779
0.89
Mar 11, 2026
5.30
5.41
5.27
5.32
5.32
-0.78%
2,718,635
0.63
Mar 10, 2026
5.33
5.42
5.29
5.36
5.36
+3.04%
2,605,559
0.61
Mar 09, 2026
5.21
5.21
4.97
5.21
5.21
+0.02%
10,251,740
2.48
Mar 06, 2026
5.33
5.37
5.12
5.20
5.20
-1.96%
2,930,933
0.71
Mar 05, 2026
5.36
5.46
5.28
5.31
5.31
-2.10%
3,075,767
0.75
Mar 04, 2026
5.32
5.47
5.23
5.42
5.42
+1.82%
4,300,098
1.07
Mar 03, 2026
5.63
5.53
5.26
5.33
5.33
-5.00%
11,915,720
3.08
Mar 02, 2026
5.81
5.67
5.55
5.61
5.61
-3.94%
5,406,653
1.42
Feb 27, 2026
5.89
5.92
5.76
5.84
5.84
-0.85%
947,206
0.25
Feb 26, 2026
5.83
5.89
5.72
5.89
5.89
+1.26%
1,322,261
0.35
Feb 25, 2026
5.76
5.84
5.78
5.81
5.81
-0.87%
3,595,629
0.95
Feb 24, 2026
5.80
5.86
5.70
5.86
5.86
0.00%
4,091,208
1.09
Feb 23, 2026
5.84
5.93
5.83
5.86
5.86
-0.14%
3,238,913
0.87
Feb 20, 2026
5.72
5.90
5.65
5.87
5.87
+2.14%
1,094,908
0.26
Feb 19, 2026
5.82
5.84
5.71
5.75
5.75
-1.54%
5,047,058
1.16
Feb 18, 2026
5.73
5.87
5.64
5.84
5.84
+1.99%
525,439
0.12
Feb 17, 2026
5.61
5.73
5.50
5.72
5.72
+0.28%
8,657,057
2.05
Feb 16, 2026
5.70
5.76
5.65
5.65
5.65
-0.98%
1,409,918
0.33
Feb 13, 2026
5.83
5.96
5.65
5.71
5.71
-2.39%
2,009,825
0.42
Feb 12, 2026
5.88
6.02
5.79
5.85
5.85
-0.70%
2,608,636
0.54
Feb 11, 2026
6.05
6.16
5.86
5.89
5.89
-2.63%
3,736,395
0.78
Feb 10, 2026
6.04
6.06
6.00
6.05
6.05
-0.02%
1,779,679
0.36
Feb 09, 2026
5.96
6.06
5.96
6.05
6.05
+1.39%
3,612,086
0.52
Feb 06, 2026
5.92
5.99
5.88
5.97
5.97
+1.12%
1,970,360
0.28
Feb 05, 2026
6.14
6.15
5.87
5.90
5.90
-3.72%
2,098,966
0.30
Feb 04, 2026
6.11
6.16
5.99
6.13
6.13
+0.92%
3,392,706
0.49
Feb 03, 2026
5.99
6.12
6.01
6.07
6.07
+1.56%
2,463,609
0.35
Feb 02, 2026
5.91
6.02
5.83
5.98
5.98
+0.22%
2,711,466
0.39
Rows: