UK Markets closed

Intesa Sanpaolo S.p.A. (ISP.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
2.1920-0.0110 (-0.50%)
At close: 5:36PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20212.19102.20052.16952.19202.1920102,726,023
03 Mar 20212.16652.20552.16602.20302.2030165,022,674
02 Mar 20212.15302.17102.15152.15452.154591,366,774
01 Mar 20212.15652.16802.14602.16002.1600107,371,755
26 Feb 20212.11052.14552.10302.13402.1340126,272,077
25 Feb 20212.14202.18152.14202.15202.1520173,565,516
24 Feb 20212.10552.13902.10002.12752.1275116,661,586
23 Feb 20212.10702.11902.07452.11202.1120111,519,517
22 Feb 20212.10002.10852.08102.10002.100077,500,902
19 Feb 20212.08852.12102.07902.10852.1085127,889,187
18 Feb 20212.08702.10302.06102.08002.080091,104,219
17 Feb 20212.10552.11702.08152.09602.0960112,830,764
16 Feb 20212.12002.12502.08652.11252.112590,023,354
15 Feb 20212.12902.13402.11102.11752.1175121,949,112
12 Feb 20212.08502.09602.06052.09602.096093,475,043
11 Feb 20212.08002.09602.07002.08652.0865109,116,541
10 Feb 20212.09952.10452.07452.08002.0800109,587,009
09 Feb 20212.10002.10252.06552.08702.0870111,885,967
08 Feb 20212.10002.13602.09002.09002.0900207,752,994
05 Feb 20212.03502.09552.02402.06102.0610271,392,257
04 Feb 20211.96442.03801.94022.00852.0085208,148,447
03 Feb 20212.00002.01151.93721.95121.9512284,805,919
02 Feb 20211.83001.88561.83001.87101.8710111,577,562
01 Feb 20211.82201.84201.81041.82201.822085,626,417
29 Jan 20211.80401.82461.78641.80521.8052114,407,663
28 Jan 20211.78721.84201.78181.83361.8336112,474,022
27 Jan 20211.83401.84181.78301.80761.8076117,536,076
26 Jan 20211.82001.84981.80501.83961.839697,547,299
25 Jan 20211.89441.89681.81641.82321.8232107,676,051
22 Jan 20211.89161.90521.85501.88421.8842108,164,424
21 Jan 20211.93401.93901.90581.91721.917282,073,015
20 Jan 20211.91801.93401.91321.92641.926470,031,580
19 Jan 20211.92441.93081.90381.91041.910470,624,807
18 Jan 20211.89361.92761.88841.91721.917258,589,324
15 Jan 20211.91301.94601.88601.90201.9020109,717,434
14 Jan 20211.92021.93841.89901.91501.9150100,024,989
13 Jan 20211.92861.93501.90381.92921.929273,053,957
12 Jan 20211.95001.95161.92701.93821.938286,415,439
11 Jan 20211.94361.96641.91661.94281.942879,562,489
08 Jan 20211.98001.98881.94441.95501.955099,293,459
07 Jan 20211.97941.98001.94321.96801.9680111,016,785
06 Jan 20211.91001.97581.90481.94821.9482180,135,138
05 Jan 20211.88301.89801.87001.88441.8844107,336,916
04 Jan 20211.92001.92841.87681.90521.905297,808,522
30 Dec 20201.93001.93001.91261.91261.912644,767,538
29 Dec 20201.93501.93701.90921.91981.919854,797,247
28 Dec 20201.94001.95561.91781.92241.922464,994,533
23 Dec 20201.88921.92061.87621.91301.913083,841,658
22 Dec 20201.88001.90341.87481.88121.881272,374,137
21 Dec 20201.89401.90001.83641.86761.8676167,425,912
18 Dec 20201.93121.96761.92821.93521.9352209,180,263
17 Dec 20201.94621.95601.93281.94441.9444105,481,938
16 Dec 20201.95201.98141.92001.94301.9430152,874,195
15 Dec 20201.93361.97501.92601.97501.9750106,282,966
14 Dec 20201.96021.98861.93921.93921.9392115,933,387
11 Dec 20201.96081.96981.91401.93581.9358109,870,005
10 Dec 20201.98402.00001.93501.96081.9608135,101,181
09 Dec 20201.98742.00301.97421.97601.9760115,470,755
08 Dec 20201.95901.98061.95721.96901.969063,430,700
07 Dec 20201.98201.98481.95401.97121.9712111,289,747
04 Dec 20201.98802.02701.98241.99061.9906172,492,636
03 Dec 20201.96021.98901.94841.98621.9862133,461,005
02 Dec 20201.96981.97361.92721.97101.9710139,952,774
01 Dec 20201.95501.99001.94041.97701.9770181,361,467
30 Nov 20201.93501.95161.91241.92541.9254149,149,925
27 Nov 20201.92121.95501.92121.94461.9446122,489,030
26 Nov 20201.94981.95001.92101.92921.929290,618,411
25 Nov 20201.95401.96481.89501.94221.9422187,349,775
24 Nov 20201.89101.92201.88621.91601.9160194,365,001
23 Nov 20201.88601.91841.86041.86341.8634134,749,213
20 Nov 20201.85101.88841.84641.87041.8704124,032,958
19 Nov 20201.85981.87201.84501.85421.8542130,608,010
18 Nov 20201.85561.88501.84461.87341.8734168,494,137
17 Nov 20201.84881.85821.83001.84921.8492133,645,925
16 Nov 20201.85741.87001.82661.84001.8400182,429,381
13 Nov 20201.78541.83301.78541.81781.8178120,909,519
12 Nov 20201.80001.82541.77301.80201.8020137,226,115
11 Nov 20201.86301.87221.81681.82481.8248164,347,113
10 Nov 20201.78701.86001.76581.84421.8442372,697,750
09 Nov 20201.65001.78361.63841.76581.7658350,239,730
06 Nov 20201.62561.65801.58961.61681.6168128,221,808
05 Nov 20201.62001.65081.61361.63721.6372148,729,237
04 Nov 20201.50841.61501.49901.59781.5978203,803,920
03 Nov 20201.50201.54861.49121.54061.5406144,194,448
02 Nov 20201.42721.48761.41141.48241.4824126,197,482
30 Oct 20201.38001.41961.37861.41961.4196119,203,735
29 Oct 20201.42581.43881.38081.39921.3992126,331,783
28 Oct 20201.46201.46521.41201.41801.4180180,017,236
27 Oct 20201.53921.54341.48521.49061.4906103,296,987
26 Oct 20201.52641.56501.52221.52701.527078,169,010
23 Oct 20201.54521.57341.54281.56121.561282,438,494
22 Oct 20201.52621.54001.50841.53681.536867,584,614
21 Oct 20201.59341.59341.53201.53581.535886,002,609
20 Oct 20201.55121.59461.54541.58001.580083,275,039
19 Oct 20201.55821.58141.55201.55981.559862,306,184
16 Oct 20201.55181.56461.50601.55581.5558124,618,921
15 Oct 20201.60001.60001.53601.53761.5376156,074,761
14 Oct 20201.63581.65561.61281.61741.617469,796,550
13 Oct 20201.67001.67001.62241.63321.633284,595,184
12 Oct 20201.68461.68721.66381.67061.670667,156,093
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...