Education
About Us
Working with TipRanks
Follow Us
Intesa Sanpaolo SpA (IT:ISP)
:ISP
Time Period
3M
Events
Historical Prices
Rows:
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
Dec 19, 2025
5.89
5.91
5.86
5.91
5.91
+0.51%
119,242,120
2.50
Dec 18, 2025
5.85
5.88
5.81
5.88
5.88
+0.93%
56,224,220
1.19
Dec 17, 2025
5.82
5.86
5.81
5.83
5.83
+0.81%
38,579,130
0.80
Dec 16, 2025
5.77
5.84
5.77
5.78
5.78
-0.10%
53,909,830
1.13
Dec 15, 2025
5.70
5.80
5.70
5.79
5.79
+2.12%
53,994,970
1.13
Dec 12, 2025
5.76
5.79
5.66
5.67
5.67
-0.96%
38,897,980
0.81
Dec 11, 2025
5.64
5.75
5.62
5.72
5.72
+1.60%
49,602,370
1.03
Dec 10, 2025
5.65
5.66
5.61
5.63
5.63
-0.65%
39,058,020
0.82
Dec 09, 2025
5.64
5.68
5.63
5.67
5.67
+0.85%
34,882,370
0.73
Dec 08, 2025
5.62
5.62
5.59
5.62
5.62
+0.18%
27,799,110
0.57
Dec 05, 2025
5.67
5.67
5.61
5.61
5.61
-0.09%
34,541,130
0.71
Dec 04, 2025
5.61
5.62
5.55
5.62
5.62
+0.64%
39,336,980
0.81
Dec 03, 2025
5.61
5.65
5.57
5.58
5.58
-0.34%
35,220,790
0.73
Dec 02, 2025
5.60
5.62
5.56
5.60
5.60
+0.47%
39,963,770
0.82
Dec 01, 2025
5.59
5.59
5.52
5.58
5.58
-0.20%
36,832,510
0.76
Nov 28, 2025
5.58
5.60
5.54
5.59
5.59
+0.18%
26,571,080
0.54
Nov 27, 2025
5.59
5.61
5.56
5.58
5.58
-0.14%
25,302,560
0.52
Nov 26, 2025
5.53
5.59
5.49
5.58
5.58
+1.36%
38,626,450
0.79
Nov 25, 2025
5.45
5.53
5.38
5.51
5.51
+1.18%
46,451,370
0.95
Nov 24, 2025
5.53
5.54
5.41
5.45
5.45
+0.22%
63,498,330
1.28
Nov 21, 2025
5.59
5.64
5.55
5.62
5.43
-0.48%
53,600,700
1.05
Nov 20, 2025
5.67
5.70
5.62
5.65
5.46
+0.96%
48,346,270
0.95
Rows: