TipRanks
Go Ultimate55% OFF

Intesa Sanpaolo SpA (IES) Historical Prices

DE:IES historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.925.935.865.895.89-1.37%15,3530.71
Oct 29, 20265.975.995.925.975.97-0.28%11,8960.51
Oct 28, 20266.016.025.965.995.99-0.55%26,5641.14
Oct 27, 20265.956.035.906.026.02+1.11%16,4090.71
Oct 26, 20265.925.995.905.955.95+1.66%32,8551.40
Oct 23, 20265.865.865.755.865.86+0.34%40,7871.76
Oct 22, 20265.975.975.835.845.84-3.79%26,5341.13
Oct 21, 20265.996.075.986.076.07+1.30%8,1790.34
Oct 20, 20266.006.035.885.995.99-0.40%16,2490.68
Oct 19, 20266.076.075.986.016.01-2.29%64,2762.65
Oct 16, 20266.146.186.136.156.15+0.85%6,0360.25
Oct 15, 20266.116.206.086.106.10-0.80%30,3601.26
Oct 14, 20266.186.206.126.156.15-0.66%11,9610.49
Oct 13, 20266.246.256.176.196.19+0.02%8,9930.36
Oct 12, 20266.206.216.176.196.19+1.09%22,0690.89
Oct 09, 20266.146.146.076.126.12+0.99%31,2511.21
Oct 08, 20266.086.146.066.066.06-3.05%64,4142.55
Oct 07, 20266.476.486.216.256.25-3.80%57,6272.32
Oct 06, 20266.496.556.486.506.50+1.25%22,9270.92
Oct 05, 20266.376.426.316.426.42+1.55%35,7651.41
Oct 02, 20266.396.436.276.326.32-0.97%36,4751.39
Oct 01, 20266.586.616.386.386.38-3.86%41,6261.60
Sep 30, 20266.806.806.646.646.64-1.64%13,3350.31
Sep 29, 20266.796.846.756.756.75-0.19%13,3430.31
Sep 28, 20266.746.816.746.766.76-0.27%10,0280.23
Sep 25, 20266.806.816.736.786.78+0.86%6,0340.14
Sep 24, 20266.706.766.696.726.72+0.12%12,8820.29
Sep 23, 20266.796.806.706.726.72-0.15%7,9360.18
Sep 22, 20266.756.816.736.736.73-0.78%8,9910.20
Sep 21, 20266.756.806.756.786.78+1.76%9,7420.22
Sep 18, 20266.786.796.666.666.66-2.26%15,1750.33
Sep 17, 20266.786.826.766.826.82+1.08%23,9760.51
Sep 16, 20266.756.766.716.746.74+0.67%29,9200.64
Sep 15, 20266.646.766.576.706.70-0.25%11,6730.23
Sep 14, 20266.796.826.666.726.72-1.73%14,0330.27
Sep 11, 20266.736.856.736.836.83+2.44%6,3690.12
Sep 10, 20266.706.726.626.676.67+0.11%7,8350.15
Sep 09, 20266.646.666.536.666.66-0.46%8,8750.16
Sep 08, 20266.746.746.656.696.69-0.61%8,0690.15
Sep 07, 20266.756.766.716.746.74-0.03%1,1670.02
Sep 04, 20266.696.746.686.746.74-0.10%7,7970.14
Sep 03, 20266.676.746.666.746.74+1.28%19,2600.34
Sep 02, 20266.696.696.646.666.66-0.15%18,2420.32
Sep 01, 20266.766.776.656.676.67-1.78%12,6240.22
Aug 31, 20266.786.846.786.796.79+0.27%42,9020.74
Aug 28, 20266.846.846.776.776.77+0.37%16,2920.28
Aug 27, 20266.856.856.736.756.75-1.76%14,9490.26
Aug 26, 20266.886.906.846.876.87+0.47%42,1520.72
Aug 25, 20266.876.906.826.846.84+0.23%19,9580.34
Aug 24, 20266.766.836.766.826.82+0.69%11,6710.20