Education
About Us
Working with TipRanks
Follow Us
Intesa Sanpaolo SpA (IT:ISP)
:ISP
Time Period
3M
Events
Historical Prices
Rows:
Feb 27, 2026
5.88
5.92
5.79
5.84
5.84
-0.85%
78,089,688
1.79
Feb 26, 2026
5.83
5.89
5.81
5.89
5.89
+1.26%
49,600,352
1.14
Feb 25, 2026
5.82
5.84
5.78
5.81
5.81
+0.89%
39,471,230
0.91
Feb 24, 2026
5.80
5.81
5.70
5.76
5.76
-1.74%
56,302,980
1.32
Feb 23, 2026
5.90
5.93
5.83
5.86
5.86
-0.14%
42,128,672
0.99
Feb 20, 2026
5.76
5.88
5.74
5.87
5.87
+2.14%
47,684,512
1.12
Feb 19, 2026
5.82
5.84
5.71
5.75
5.75
-1.54%
37,497,953
0.87
Feb 18, 2026
5.76
5.84
5.75
5.84
5.84
+1.99%
40,967,633
0.95
Feb 17, 2026
5.61
5.73
5.60
5.72
5.72
+0.47%
39,084,379
0.90
Feb 16, 2026
5.71
5.76
5.65
5.65
5.65
-0.79%
43,923,000
1.01
Feb 13, 2026
5.84
5.88
5.65
5.70
5.70
-2.58%
82,763,906
1.91
Feb 12, 2026
5.90
5.98
5.84
5.85
5.85
-0.70%
45,465,602
1.05
Feb 11, 2026
6.02
6.04
5.86
5.89
5.89
-2.63%
66,211,602
1.52
Feb 10, 2026
6.05
6.06
6.00
6.05
6.05
-0.02%
42,758,441
0.98
Feb 09, 2026
6.00
6.06
5.97
6.05
6.05
+1.39%
46,798,930
1.06
Feb 06, 2026
5.91
5.99
5.87
5.97
5.97
+1.12%
47,822,594
1.08
Feb 05, 2026
6.14
6.15
5.87
5.90
5.90
-3.72%
84,880,312
1.91
Feb 04, 2026
6.13
6.16
6.07
6.13
6.13
+0.92%
73,579,688
1.67
Feb 03, 2026
6.03
6.12
6.01
6.07
6.07
+1.56%
74,455,000
1.71
Feb 02, 2026
5.91
6.02
5.83
5.98
5.98
+0.22%
79,595,133
1.86
Jan 30, 2026
5.88
5.97
5.87
5.97
5.97
+2.16%
58,301,848
1.37
Jan 29, 2026
5.91
5.92
5.84
5.84
5.84
-0.51%
44,981,199
1.05
Jan 28, 2026
5.97
5.97
5.85
5.87
5.87
-1.43%
44,054,152
1.00
Jan 27, 2026
5.90
5.97
5.88
5.96
5.96
+1.52%
41,950,711
0.95
Jan 26, 2026
5.78
5.87
5.77
5.87
5.87
+1.33%
36,501,059
0.83
Jan 23, 2026
5.84
5.84
5.75
5.79
5.79
-0.96%
41,148,633
0.93
Jan 22, 2026
5.82
5.85
5.76
5.85
5.85
+1.12%
58,294,000
1.33
Jan 21, 2026
5.76
5.80
5.68
5.78
5.78
+0.43%
51,556,680
1.18
Jan 20, 2026
5.85
5.86
5.74
5.76
5.76
-2.44%
57,180,121
1.33
Jan 19, 2026
5.86
5.91
5.81
5.90
5.90
-0.69%
40,909,859
0.95
Jan 16, 2026
6.00
6.00
5.92
5.94
5.94
-1.07%
41,418,727
0.97
Jan 15, 2026
6.00
6.03
5.96
6.00
6.00
+0.52%
41,696,320
0.97
Jan 14, 2026
5.99
6.01
5.96
5.97
5.97
-0.28%
39,913,473
0.92
Jan 13, 2026
6.01
6.02
5.98
5.99
5.99
-0.02%
31,221,770
0.72
Jan 12, 2026
5.90
5.99
5.89
5.99
5.99
+1.05%
30,195,570
0.69
Jan 09, 2026
5.96
5.96
5.91
5.93
5.93
-0.27%
30,952,160
0.70
Jan 08, 2026
5.88
5.95
5.87
5.95
5.95
+0.64%
28,925,789
0.65
Jan 07, 2026
6.01
6.01
5.91
5.91
5.91
-1.20%
43,023,359
0.97
Jan 06, 2026
6.04
6.10
5.98
5.98
5.98
-1.01%
41,480,047
0.94
Jan 05, 2026
5.99
6.05
5.98
6.04
6.04
+1.41%
57,604,289
1.31
Jan 02, 2026
5.92
5.96
5.88
5.96
5.96
+0.59%
47,317,527
1.08
Jan 01, 2026
5.92
5.95
5.84
5.92
5.92
0.00%
0
0.00
Dec 31, 2025
5.92
5.95
5.84
5.92
5.92
0.00%
0
0.00
Dec 30, 2025
5.84
5.95
5.84
5.92
5.92
+1.42%
43,852,578
0.96
Dec 29, 2025
5.90
5.90
5.84
5.84
5.84
-0.56%
33,548,520
0.73
Dec 26, 2025
5.87
5.90
5.84
5.87
5.87
0.00%
0
0.00
Dec 25, 2025
5.87
5.90
5.84
5.87
5.87
0.00%
0
0.00
Dec 24, 2025
5.87
5.90
5.84
5.87
5.87
0.00%
0
0.00
Dec 23, 2025
5.88
5.90
5.84
5.87
5.87
-0.19%
27,864,840
0.57
Dec 22, 2025
5.91
5.95
5.88
5.88
5.88
-0.54%
29,506,030
0.60
Rows: