Intesa Sanpaolo SpA (IT:ISP)
:ISP
Time Period
3M
Events
Historical Prices
Rows:
Mar 27, 2026
5.13
5.14
5.05
5.10
5.10
+0.47%
59,864,480
1.09
Mar 26, 2026
5.10
5.13
5.06
5.07
5.07
-1.80%
47,064,391
0.86
Mar 25, 2026
5.18
5.22
5.13
5.17
5.17
+1.61%
54,795,090
1.01
Mar 24, 2026
5.12
5.12
5.00
5.09
5.09
-0.74%
56,132,887
1.06
Mar 23, 2026
4.87
5.30
4.81
5.12
5.12
+3.16%
112,580,094
2.19
Mar 20, 2026
5.10
5.19
4.97
4.97
4.97
-2.21%
149,743,391
3.03
Mar 19, 2026
5.11
5.13
4.99
5.08
5.08
-2.61%
85,180,281
1.76
Mar 18, 2026
5.22
5.29
5.17
5.21
5.21
+0.83%
50,898,953
1.03
Mar 17, 2026
5.11
5.22
5.08
5.17
5.17
+1.09%
40,220,078
0.81
Mar 16, 2026
5.10
5.18
5.05
5.12
5.12
-0.56%
41,592,859
0.84
Mar 13, 2026
5.14
5.23
5.08
5.14
5.14
-1.36%
41,144,770
0.82
Mar 12, 2026
5.27
5.29
5.13
5.22
5.22
-1.99%
52,424,207
1.05
Mar 11, 2026
5.30
5.37
5.27
5.32
5.32
-0.78%
55,687,840
1.12
Mar 10, 2026
5.31
5.42
5.29
5.36
5.36
+3.04%
75,648,289
1.53
Mar 09, 2026
5.02
5.21
4.97
5.21
5.21
+0.02%
93,282,562
1.92
Mar 06, 2026
5.34
5.37
5.12
5.20
5.20
-2.09%
86,625,938
1.82
Mar 05, 2026
5.39
5.47
5.29
5.32
5.32
-1.97%
62,394,680
1.32
Mar 04, 2026
5.32
5.47
5.23
5.42
5.42
+1.82%
83,964,883
1.81
Mar 03, 2026
5.53
5.53
5.26
5.33
5.33
-5.00%
120,378,398
2.67
Mar 02, 2026
5.55
5.67
5.55
5.61
5.61
-3.94%
89,331,562
2.02
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
Rows: