Intesa Sanpaolo S.p.A. (IES.DE)
XETRA: IES.DE
· Real-Time Price · USD
4.36
-0.04 (-0.83%)
At close: Apr 17, 2025, 5:23 PM
IES.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.39 | 4.39 | 4.34 | 4.36 | n/a | -0.91% | 13,208 |
| Apr 16, 2025 | 4.33 | 4.40 | 4.29 | 4.40 | n/a | 0.92% | 52,760 |
| Apr 15, 2025 | 4.28 | 4.38 | 4.27 | 4.36 | n/a | 3.07% | 163,118 |
| Apr 14, 2025 | 4.21 | 4.25 | 4.20 | 4.23 | n/a | 2.42% | 61,103 |
| Apr 11, 2025 | 4.19 | 4.20 | 4.05 | 4.13 | n/a | 0.00% | 71,652 |
| Apr 10, 2025 | 4.41 | 4.41 | 4.13 | 4.13 | n/a | 5.63% | 159,149 |
| Apr 9, 2025 | 3.89 | 3.93 | 3.82 | 3.91 | n/a | -2.01% | 84,874 |
| Apr 8, 2025 | 3.98 | 4.06 | 3.85 | 3.99 | n/a | 2.31% | 120,073 |
| Apr 7, 2025 | 3.53 | 4.10 | 3.47 | 3.90 | n/a | -5.57% | 318,225 |
| Apr 4, 2025 | 4.33 | 4.36 | 3.98 | 4.13 | n/a | -7.40% | 338,465 |
| Apr 3, 2025 | 4.66 | 4.67 | 4.45 | 4.46 | n/a | -6.69% | 73,422 |
| Apr 2, 2025 | 4.81 | 4.81 | 4.73 | 4.78 | n/a | -0.21% | 21,356 |
| Apr 1, 2025 | 4.78 | 4.81 | 4.76 | 4.79 | n/a | 1.05% | 17,214 |
| Mar 31, 2025 | 4.78 | 4.79 | 4.71 | 4.74 | n/a | -1.66% | 99,180 |
| Mar 28, 2025 | 4.85 | 4.88 | 4.82 | 4.82 | n/a | -2.03% | 48,901 |
| Mar 27, 2025 | 4.83 | 4.92 | 4.81 | 4.92 | n/a | 0.41% | 59,502 |
| Mar 26, 2025 | 4.99 | 5.00 | 4.90 | 4.90 | n/a | -0.61% | 23,863 |
| Mar 25, 2025 | 4.88 | 4.93 | 4.88 | 4.93 | n/a | 2.07% | 33,431 |
| Mar 24, 2025 | 4.87 | 4.87 | 4.83 | 4.83 | n/a | 0.00% | 22,919 |
| Mar 21, 2025 | 4.81 | 4.83 | 4.78 | 4.83 | n/a | 0.84% | 11,488 |