Get early access! Join the Twelve Data AI Assistant waitlist now.

ISP

5.67200 EUR
0.062
1.11%
Last update Oct 29, 5:29 PM CET
Market closed
Day range
5.61700
5.68100
Previous close
5.61000
Open
5.62000
Access this stock data via API
Subscribe
Intesa Sanpaolo S.p.A.
5.67
0.06
1.11%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 29, 2025 5.62 5.68 5.62 5.67 0.93% 48367643
Oct 28, 2025 5.57 5.62 5.55 5.61 0.77% 30988343
Oct 27, 2025 5.49 5.58 5.48 5.56 1.33% 49603184
Oct 24, 2025 5.47 5.48 5.42 5.46 -0.16% 28484567
Oct 23, 2025 5.45 5.48 5.42 5.45 -0.07% 28423497
Oct 22, 2025 5.49 5.50 5.42 5.45 -0.75% 31669731
Oct 21, 2025 5.48 5.54 5.48 5.48 0 30245676
Oct 20, 2025 5.43 5.51 5.42 5.46 0.57% 42693819
Oct 17, 2025 5.34 5.42 5.29 5.35 0.11% 73071951
Oct 16, 2025 5.41 5.47 5.38 5.47 1.13% 36885509
Oct 15, 2025 5.49 5.50 5.38 5.38 -1.93% 44190749
Oct 14, 2025 5.40 5.48 5.35 5.47 1.31% 58968702
Oct 13, 2025 5.47 5.50 5.45 5.48 0.18% 38242104
Oct 10, 2025 5.51 5.56 5.43 5.43 -1.47% 48222876
Oct 09, 2025 5.54 5.57 5.51 5.51 -0.61% 35864943
Oct 08, 2025 5.50 5.57 5.50 5.54 0.73% 40154880
Oct 07, 2025 5.53 5.59 5.51 5.51 -0.27% 33282841
Oct 06, 2025 5.61 5.62 5.49 5.52 -1.60% 55962918
Oct 03, 2025 5.62 5.64 5.60 5.61 -0.11% 46652876
Oct 02, 2025 5.72 5.74 5.58 5.58 -2.48% 73444464
Oct 01, 2025 5.60 5.70 5.56 5.69 1.64% 55069910
Sep 30, 2025 5.55 5.62 5.52 5.61 1.19% 49626995
Market closed

Exchange is currently closed
Pre-market opens in 5 hours 34 minutes

02:25
00:00
09:00
17:30
23:59

Trading Hours (Monday - Friday):

Pre-market
08:00 - 09:00
Main market
09:00 - 17:30
All times are displayed in the Europe/Rome timezone (CET, UTC+01:00).