⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockItalyMilan

ISP.MI

Intesa Sanpaolo S.p.A.

Financial Services · Banks - Regional

6.656EUR

-0.0310 (-0.46%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Intesa Sanpaolo S.p.A.
High
6.92
on 08/14/26
Low
4.97
on 03/20/26
Average
5.8422
52.1mm
Net Chg
1.34
+25.01%
253 daily bars · EUR · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/266.6931,936,898
Fr 09/04/266.7422,202,366
Th 09/03/266.7430,132,639
We 09/02/266.6548,423,850
Tu 09/01/266.6759,384,907
Mo 08/31/266.7956,835,755
Fr 08/28/266.7830,848,628
Th 08/27/266.7442,928,277
We 08/26/266.8628,382,189
Tu 08/25/266.8424,430,280
Mo 08/24/266.8224,556,801
Fr 08/21/266.7748,139,155
Th 08/20/266.8234,355,817
We 08/19/266.7944,148,935
Tu 08/18/266.8840,418,602
Mo 08/17/266.8927,819,793
Fr 08/14/266.9233,089,061
Th 08/13/266.8833,037,167
We 08/12/266.8639,073,167
Tu 08/11/266.8431,600,935
Mo 08/10/266.8631,746,490
Fr 08/07/266.8247,424,699
DateLast PriceVolume
Th 08/06/266.8058,061,841
We 08/05/266.7643,468,907
Tu 08/04/266.7959,298,303
Mo 08/03/266.7061,777,178
Fr 07/31/266.5460,338,869
Th 07/30/266.5144,418,604
We 07/29/266.4576,378,628
Tu 07/28/266.4852,998,970
Mo 07/27/266.5047,766,274
DateLast PriceVolume
Tu 07/07/266.2353,500,373
Mo 07/06/266.2446,837,579
Fr 07/03/266.1732,110,749
Th 07/02/266.1259,369,871
We 07/01/266.0038,991,258
Tu 06/30/265.9956,263,224
Mo 06/29/265.9044,420,044
Fr 06/26/265.9551,494,539
Th 06/25/266.03
DateLast PriceVolume
Fr 06/05/265.6732,223,286
Th 06/04/265.6932,294,492
We 06/03/265.6440,652,446
Tu 06/02/265.7528,510,182
Mo 06/01/265.6947,329,720
Fr 05/29/265.81101,778,462
Th 05/28/265.7531,618,804
We 05/27/265.7947,818,217
Tu 05/26/265.7126,831,481
DateLast PriceVolume
We 05/06/265.9589,378,669
Tu 05/05/265.7645,583,776
Mo 05/04/265.6346,227,584
Th 04/30/265.7851,778,233
We 04/29/265.7224,695,456
Tu 04/28/265.7839,569,695
Mo 04/27/265.6729,344,579
Fr 04/24/265.6642,723,022
Th 04/23/265.68
DateLast PriceVolume
We 04/01/265.3984,994,473
Tu 03/31/265.1660,568,784
Mo 03/30/265.1053,200,906
Fr 03/27/265.1059,864,488
Th 03/26/265.0747,064,395
We 03/25/265.1754,795,093
Tu 03/24/265.0956,132,891
Mo 03/23/265.12112,580,185
Fr 03/20/264.97
DateLast PriceVolume
Mo 03/02/265.6189,331,569
Fr 02/27/265.8478,089,694
Th 02/26/265.8949,600,359
We 02/25/265.8139,471,235
Tu 02/24/265.7656,302,984
Mo 02/23/265.8642,128,675
Fr 02/20/265.8747,684,518
Th 02/19/265.7537,497,959
We 02/18/265.84
DateLast PriceVolume
Th 01/29/265.8444,981,204
We 01/28/265.8744,054,155
Tu 01/27/265.9641,950,712
Mo 01/26/265.8736,501,069
Fr 01/23/265.7941,148,631
Th 01/22/265.8558,294,009
We 01/21/265.7851,556,684
Tu 01/20/265.7657,180,124
Mo 01/19/265.9040,909,865
DateLast PriceVolume
Tu 12/23/255.8727,864,844
Mo 12/22/255.8829,506,030
Fr 12/19/255.91119,242,121
Th 12/18/255.8856,224,223
We 12/17/255.8338,579,135
Tu 12/16/255.7853,909,834
Mo 12/15/255.7953,994,976
Fr 12/12/255.6738,897,980
Th 12/11/255.72
DateLast PriceVolume
Fr 11/21/255.6253,600,706
Th 11/20/255.6548,346,279
We 11/19/255.5952,873,883
Tu 11/18/255.5673,604,572
Mo 11/17/255.7347,675,072
Fr 11/14/255.8071,002,097
Th 11/13/255.9854,216,852
We 11/12/255.9478,146,394
Tu 11/11/255.8562,654,607
DateLast PriceVolume
We 10/22/255.4531,669,731
Tu 10/21/255.4830,245,676
Mo 10/20/255.4642,693,819
Fr 10/17/255.3573,071,951
Th 10/16/255.4736,885,509
We 10/15/255.3844,190,749
Tu 10/14/255.4758,968,702
Mo 10/13/255.4838,242,104
Fr 10/10/255.43
DateLast PriceVolume
Mo 09/22/255.4532,412,217
Fr 09/19/255.4780,792,621
Th 09/18/255.4440,896,710
We 09/17/255.4149,340,003
Tu 09/16/255.4853,220,101
Mo 09/15/255.6155,442,404
Fr 09/12/255.4734,919,179
Th 09/11/255.4740,671,321
We 09/10/255.44
Fr 07/24/266.4443,051,667
Th 07/23/266.2861,185,525
We 07/22/266.4547,202,810
Tu 07/21/266.3741,547,581
Mo 07/20/266.3451,678,296
Fr 07/17/266.2868,796,761
Th 07/16/266.3945,535,247
We 07/15/266.3444,461,775
Tu 07/14/266.3545,951,065
Mo 07/13/266.3347,833,291
Fr 07/10/266.2647,234,780
Th 07/09/266.1943,721,135
We 07/08/266.0868,914,191
59,515,068
We 06/24/266.0940,627,685
Tu 06/23/266.1355,597,443
Mo 06/22/266.2347,338,191
Fr 06/19/266.18137,656,455
Th 06/18/266.1590,279,118
We 06/17/266.1184,456,147
Tu 06/16/266.0688,464,563
Mo 06/15/265.8964,560,792
Fr 06/12/265.8498,047,256
Th 06/11/265.6050,567,270
We 06/10/265.6077,268,084
Tu 06/09/265.6590,588,332
Mo 06/08/265.60161,290,451
Mo 05/25/265.7434,205,013
Fr 05/22/265.6236,929,072
Th 05/21/265.6046,986,853
We 05/20/265.6948,652,362
Tu 05/19/265.5438,466,138
Mo 05/18/265.5959,155,738
Fr 05/15/265.7475,764,146
Th 05/14/265.8334,362,411
We 05/13/265.7169,204,932
Tu 05/12/265.7861,535,648
Mo 05/11/265.8654,313,540
Fr 05/08/265.8182,359,226
Th 05/07/265.9354,038,161
34,246,543
We 04/22/265.7331,861,930
Tu 04/21/265.7831,088,973
Mo 04/20/265.8053,706,281
Fr 04/17/265.9280,462,624
Th 04/16/265.7447,126,882
We 04/15/265.7943,600,524
Tu 04/14/265.7762,962,472
Mo 04/13/265.6648,150,496
Fr 04/10/265.6655,129,460
Th 04/09/265.6154,186,858
We 04/08/265.64117,914,259
Tu 04/07/265.3767,508,558
Th 04/02/265.3252,158,864
149,743,495
Th 03/19/265.0885,180,283
We 03/18/265.2150,898,953
Tu 03/17/265.1740,220,084
Mo 03/16/265.1241,592,869
Fr 03/13/265.1441,144,777
Th 03/12/265.2252,424,210
We 03/11/265.3255,687,846
Tu 03/10/265.3675,648,298
Mo 03/09/265.2193,282,566
Fr 03/06/265.2086,625,942
Th 03/05/265.3262,394,680
We 03/04/265.4283,964,883
Tu 03/03/265.33120,378,489
40,967,632
Tu 02/17/265.7239,084,389
Mo 02/16/265.6543,923,002
Fr 02/13/265.7082,763,902
Th 02/12/265.8545,465,609
We 02/11/265.8966,211,609
Tu 02/10/266.0542,758,446
Mo 02/09/266.0546,798,937
Fr 02/06/265.9747,822,594
Th 02/05/265.9084,880,314
We 02/04/266.1373,579,693
Tu 02/03/266.0774,455,006
Mo 02/02/265.9879,595,147
Fr 01/30/265.9758,301,857
Fr 01/16/265.9441,418,738
Th 01/15/266.0041,696,326
We 01/14/265.9739,913,479
Tu 01/13/265.9931,221,773
Mo 01/12/265.9930,195,574
Fr 01/09/265.9330,952,165
Th 01/08/265.9528,925,794
We 01/07/265.9143,023,363
Tu 01/06/265.9841,480,058
Mo 01/05/266.0457,604,293
Fr 01/02/265.9647,317,535
Tu 12/30/255.9243,852,585
Mo 12/29/255.8433,548,528
49,602,372
We 12/10/255.6339,058,029
Tu 12/09/255.6734,882,372
Mo 12/08/255.6227,799,111
Fr 12/05/255.6134,541,132
Th 12/04/255.6239,336,988
We 12/03/255.5835,220,792
Tu 12/02/255.6039,963,773
Mo 12/01/255.5836,832,514
Fr 11/28/255.5926,571,080
Th 11/27/255.5825,302,568
We 11/26/255.5838,626,450
Tu 11/25/255.5146,451,373
Mo 11/24/255.4563,498,339
Mo 11/10/255.7793,258,145
Fr 11/07/255.5737,773,875
Th 11/06/255.5844,411,626
We 11/05/255.6142,965,378
Tu 11/04/255.5744,674,834
Mo 11/03/255.5548,908,564
Fr 10/31/255.58118,805,055
Th 10/30/255.7049,249,017
We 10/29/255.6748,367,643
Tu 10/28/255.6130,988,343
Mo 10/27/255.5649,603,184
Fr 10/24/255.4628,484,567
Th 10/23/255.4528,423,497
48,222,876
Th 10/09/255.5135,864,943
We 10/08/255.5440,154,880
Tu 10/07/255.5133,282,841
Mo 10/06/255.5255,962,918
Fr 10/03/255.6146,652,876
Th 10/02/255.5873,444,464
We 10/01/255.6955,069,910
Tu 09/30/255.6149,626,995
Mo 09/29/255.5642,405,228
Fr 09/26/255.5655,509,501
Th 09/25/255.4446,674,625
We 09/24/255.4237,815,162
Tu 09/23/255.4537,454,817
49,911,508
Tu 09/09/255.4252,351,679
Mo 09/08/255.3526,221,138