Intesa Sanpaolo S.p.A. (IES.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 12:13PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.4375 | 3.4790 | 3.4375 | 3.4790 | 3.4790 | 14,443 |
| 22 Apr 2024 | 3.3830 | 3.4560 | 3.3830 | 3.4560 | 3.4560 | 17,715 |
| 19 Apr 2024 | 3.3000 | 3.3815 | 3.3000 | 3.3815 | 3.3815 | 14,347 |
| 18 Apr 2024 | 3.3205 | 3.3205 | 3.3130 | 3.3130 | 3.3130 | 3,600 |
| 17 Apr 2024 | 3.2295 | 3.3100 | 3.2295 | 3.3100 | 3.3100 | 15,350 |
| 16 Apr 2024 | 3.2745 | 3.2845 | 3.2480 | 3.2480 | 3.2480 | 1,899 |
| 15 Apr 2024 | 3.2820 | 3.3700 | 3.2820 | 3.3220 | 3.3220 | 18,681 |
| 12 Apr 2024 | 3.2835 | 3.3015 | 3.2835 | 3.3015 | 3.3015 | 79 |
| 11 Apr 2024 | 3.3445 | 3.3450 | 3.2485 | 3.2670 | 3.2670 | 8,260 |
| 10 Apr 2024 | 3.3110 | 3.3510 | 3.3110 | 3.3510 | 3.3510 | 13,000 |
| 09 Apr 2024 | 3.3270 | 3.3270 | 3.3105 | 3.3105 | 3.3105 | 5,505 |
| 08 Apr 2024 | 3.3205 | 3.3500 | 3.3205 | 3.3500 | 3.3500 | 3,350 |
| 05 Apr 2024 | 3.3435 | 3.3595 | 3.2685 | 3.3450 | 3.3450 | 53,225 |
| 04 Apr 2024 | 3.4205 | 3.4230 | 3.3855 | 3.3855 | 3.3855 | 4,070 |
| 03 Apr 2024 | 3.3265 | 3.4335 | 3.3265 | 3.4335 | 3.4335 | 28,800 |
| 02 Apr 2024 | 3.3990 | 3.3990 | 3.3650 | 3.3650 | 3.3650 | 20,743 |
| 28 Mar 2024 | 3.3390 | 3.3710 | 3.3390 | 3.3500 | 3.3500 | 8,400 |
| 27 Mar 2024 | 3.3235 | 3.3590 | 3.3235 | 3.3575 | 3.3575 | 14,000 |
| 26 Mar 2024 | 3.3035 | 3.3435 | 3.3035 | 3.3435 | 3.3435 | 44,000 |
| 25 Mar 2024 | 3.2915 | 3.3170 | 3.2915 | 3.3170 | 3.3170 | 268 |
| 22 Mar 2024 | 3.2665 | 3.3050 | 3.2665 | 3.3050 | 3.3050 | 10,000 |
| 21 Mar 2024 | 3.2785 | 3.2785 | 3.2785 | 3.2785 | 3.2785 | - |
| 20 Mar 2024 | 3.2700 | 3.2700 | 3.2575 | 3.2575 | 3.2575 | 520 |
| 19 Mar 2024 | 3.2080 | 3.2750 | 3.2080 | 3.2750 | 3.2750 | 26,312 |
| 18 Mar 2024 | 3.2845 | 3.2845 | 3.2245 | 3.2350 | 3.2350 | 32,921 |
| 15 Mar 2024 | 3.1850 | 3.2705 | 3.1545 | 3.2705 | 3.2705 | 17,376 |
| 14 Mar 2024 | 3.1770 | 3.1770 | 3.1675 | 3.1675 | 3.1675 | 20,300 |
| 13 Mar 2024 | 3.1350 | 3.2010 | 3.1350 | 3.2010 | 3.2010 | 25,207 |
| 12 Mar 2024 | 3.0780 | 3.1370 | 3.0780 | 3.1370 | 3.1370 | 8,050 |
| 11 Mar 2024 | 3.0755 | 3.0795 | 3.0755 | 3.0795 | 3.0795 | 1,000 |
| 08 Mar 2024 | 3.1030 | 3.1030 | 3.0815 | 3.0930 | 3.0930 | 37,810 |
| 07 Mar 2024 | 3.0855 | 3.0970 | 3.0855 | 3.0905 | 3.0905 | 170 |
| 06 Mar 2024 | 3.0465 | 3.0975 | 3.0465 | 3.0975 | 3.0975 | 2,000 |
| 05 Mar 2024 | 3.0175 | 3.0630 | 3.0175 | 3.0530 | 3.0530 | 47,697 |
| 04 Mar 2024 | 2.9945 | 3.0210 | 2.9945 | 3.0175 | 3.0175 | 27,130 |
| 01 Mar 2024 | 2.9790 | 3.0065 | 2.9495 | 3.0065 | 3.0065 | 112,795 |
| 29 Feb 2024 | 2.9500 | 2.9550 | 2.9425 | 2.9545 | 2.9545 | 7,057 |
| 28 Feb 2024 | 2.9480 | 2.9495 | 2.9420 | 2.9495 | 2.9495 | 21,350 |
| 27 Feb 2024 | 2.9475 | 2.9670 | 2.9410 | 2.9545 | 2.9545 | 6,010 |
| 26 Feb 2024 | 2.9140 | 2.9500 | 2.9140 | 2.9470 | 2.9470 | 23,850 |
| 23 Feb 2024 | 2.9170 | 2.9250 | 2.9040 | 2.9200 | 2.9200 | 9,170 |
| 22 Feb 2024 | 2.8855 | 2.9065 | 2.8855 | 2.9015 | 2.9015 | 25,000 |
| 21 Feb 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
| 20 Feb 2024 | 2.8265 | 2.8335 | 2.8265 | 2.8330 | 2.8330 | 2,816 |
| 19 Feb 2024 | 2.8250 | 2.8395 | 2.8250 | 2.8300 | 2.8300 | 4,390 |
| 16 Feb 2024 | 2.8365 | 2.8415 | 2.8340 | 2.8340 | 2.8340 | 344 |
| 15 Feb 2024 | 2.8175 | 2.8175 | 2.8050 | 2.8050 | 2.8050 | 3,655 |
| 14 Feb 2024 | 2.7795 | 2.8280 | 2.7795 | 2.8035 | 2.8035 | 2,820 |
| 13 Feb 2024 | 2.8165 | 2.8265 | 2.8165 | 2.8265 | 2.8265 | 5,000 |
| 12 Feb 2024 | 2.8085 | 2.8330 | 2.7905 | 2.8330 | 2.8330 | 19,786 |
| 09 Feb 2024 | 2.8165 | 2.8165 | 2.7740 | 2.7940 | 2.7940 | 6,385 |
| 08 Feb 2024 | 2.8415 | 2.8505 | 2.8275 | 2.8430 | 2.8430 | 8,960 |
| 07 Feb 2024 | 2.9185 | 2.9185 | 2.8300 | 2.8300 | 2.8300 | 21,000 |
| 06 Feb 2024 | 2.8910 | 2.9150 | 2.8790 | 2.9150 | 2.9150 | 845 |
| 05 Feb 2024 | 2.8345 | 2.9035 | 2.8345 | 2.9035 | 2.9035 | 5,750 |
| 02 Feb 2024 | 2.8275 | 2.8275 | 2.7945 | 2.7970 | 2.7970 | 11,450 |
| 01 Feb 2024 | 2.8405 | 2.8630 | 2.8080 | 2.8080 | 2.8080 | 42,031 |
| 31 Jan 2024 | 2.8590 | 2.8920 | 2.8590 | 2.8625 | 2.8625 | 22,708 |
| 30 Jan 2024 | 2.7770 | 2.8890 | 2.7770 | 2.8890 | 2.8890 | 8,578 |
| 29 Jan 2024 | 2.8740 | 2.8740 | 2.7850 | 2.7850 | 2.7850 | 11,200 |
| 26 Jan 2024 | 2.8010 | 2.8270 | 2.8010 | 2.8205 | 2.8205 | 7,513 |
| 25 Jan 2024 | 2.8205 | 2.8300 | 2.8150 | 2.8250 | 2.8250 | 4,920 |
| 24 Jan 2024 | 2.7785 | 2.8570 | 2.7785 | 2.8390 | 2.8390 | 6,450 |
| 23 Jan 2024 | 2.7690 | 2.7730 | 2.7690 | 2.7730 | 2.7730 | 100 |
| 22 Jan 2024 | 2.7720 | 2.7725 | 2.7700 | 2.7725 | 2.7725 | 600 |
| 19 Jan 2024 | 2.7480 | 2.7800 | 2.7480 | 2.7800 | 2.7800 | 3,000 |
| 18 Jan 2024 | 2.7220 | 2.7605 | 2.7220 | 2.7510 | 2.7510 | 5,880 |
| 17 Jan 2024 | 2.6775 | 2.7195 | 2.6775 | 2.7195 | 2.7195 | 8,500 |
| 16 Jan 2024 | 2.7025 | 2.7400 | 2.6940 | 2.7400 | 2.7400 | 6,955 |
| 15 Jan 2024 | 2.7375 | 2.7375 | 2.7200 | 2.7300 | 2.7300 | 8,352 |
| 12 Jan 2024 | 2.7420 | 2.7420 | 2.7360 | 2.7360 | 2.7360 | 430 |
| 11 Jan 2024 | 2.7555 | 2.7700 | 2.7485 | 2.7485 | 2.7485 | 14,000 |
| 10 Jan 2024 | 2.7395 | 2.7545 | 2.7395 | 2.7465 | 2.7465 | 10,100 |
| 09 Jan 2024 | 2.8000 | 2.8000 | 2.7580 | 2.7600 | 2.7600 | 10,000 |
| 08 Jan 2024 | 2.7800 | 2.8025 | 2.7730 | 2.7975 | 2.7975 | 30,880 |
| 05 Jan 2024 | 2.7465 | 2.7525 | 2.7465 | 2.7525 | 2.7525 | 200 |
| 04 Jan 2024 | 2.6900 | 2.7580 | 2.6900 | 2.7580 | 2.7580 | 11,200 |
| 03 Jan 2024 | 2.6990 | 2.6995 | 2.6955 | 2.6960 | 2.6960 | 4,331 |
| 02 Jan 2024 | 2.6885 | 2.6885 | 2.6885 | 2.6885 | 2.6885 | 10 |
| 29 Dec 2023 | 2.6425 | 2.6440 | 2.6425 | 2.6440 | 2.6440 | 200 |
| 28 Dec 2023 | 2.6660 | 2.6660 | 2.6345 | 2.6345 | 2.6345 | 3,500 |
| 27 Dec 2023 | 2.6695 | 2.6695 | 2.6495 | 2.6545 | 2.6545 | 23,137 |
| 22 Dec 2023 | 2.6175 | 2.6510 | 2.6175 | 2.6400 | 2.6400 | 23,491 |
| 21 Dec 2023 | 2.6050 | 2.6320 | 2.6050 | 2.6320 | 2.6320 | 2,000 |
| 20 Dec 2023 | 2.6455 | 2.6465 | 2.6290 | 2.6325 | 2.6325 | 5,400 |
| 19 Dec 2023 | 2.6205 | 2.6495 | 2.6205 | 2.6495 | 2.6495 | 1,000 |
| 18 Dec 2023 | 2.6305 | 2.6365 | 2.6210 | 2.6285 | 2.6285 | 2,952 |
| 15 Dec 2023 | 2.6145 | 2.6285 | 2.6145 | 2.6285 | 2.6285 | 6,368 |
| 14 Dec 2023 | 2.7375 | 2.7375 | 2.6485 | 2.6485 | 2.6485 | 7,200 |
| 13 Dec 2023 | 2.6635 | 2.6635 | 2.6635 | 2.6635 | 2.6635 | - |
| 12 Dec 2023 | 2.6825 | 2.7055 | 2.6825 | 2.6910 | 2.6910 | 15,000 |
| 11 Dec 2023 | 2.6835 | 2.6915 | 2.6835 | 2.6915 | 2.6915 | 2,114 |
| 08 Dec 2023 | 2.6895 | 2.6895 | 2.6815 | 2.6815 | 2.6815 | 500 |
| 07 Dec 2023 | 2.6760 | 2.7175 | 2.6630 | 2.7080 | 2.7080 | 11,742 |
| 06 Dec 2023 | 2.6820 | 2.7185 | 2.6820 | 2.7090 | 2.7090 | 12,279 |
| 05 Dec 2023 | 2.6785 | 2.7055 | 2.6760 | 2.6760 | 2.6760 | 12,319 |
| 04 Dec 2023 | 2.6830 | 2.6900 | 2.6810 | 2.6900 | 2.6900 | 3,750 |
| 01 Dec 2023 | 2.6490 | 2.6685 | 2.6490 | 2.6685 | 2.6685 | 5,220 |
| 30 Nov 2023 | 2.6395 | 2.6650 | 2.6395 | 2.6650 | 2.6650 | 150 |
| 29 Nov 2023 | 2.6055 | 2.6460 | 2.6055 | 2.6460 | 2.6460 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.