LSE, 0HBC End of Day and Historical Share Prices [INTESA SANPAOLO SPA EUR0.52]

21 Aug 2025

LAST: 5.575	CHANGE: 0.01	OPEN: 5.575	HIGH: 5.610	ASK: 3.963	VOLUME: 1.82M
LAST: 5.575	CHG(%): 0.10	PREV: 5.570	LOW: 5.544	BID: 3.805

Period:

Date	Open	High	Low	Close	Volume
21 Aug 25	5.575	5.610	5.544	5.575	1.82M
20 Aug 25	5.584	5.617	5.557	5.595	2.64M
19 Aug 25	5.511	5.653	5.503	5.570	1.69M
18 Aug 25	5.530	5.573	5.445	5.457	2.93M
15 Aug 25	5.480	5.713	5.445	5.614	1.2K
14 Aug 25	5.442	5.519	5.427	5.494	2.18M
13 Aug 25	5.364	5.430	5.362	5.415	1.31M
12 Aug 25	5.348	5.375	5.339	5.346	613.1K
11 Aug 25	5.355	5.376	5.302	5.314	618K
08 Aug 25	5.272	5.352	5.259	5.332	2.66M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

3.45 - 5.71

5.575