Intesa Sanpaolo S.p.A. (0HBC.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:03PM BST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 3.7053 | 3.7745 | 3.7035 | 3.7485 | 3.7485 | 7,056,931 |
| 03 Oct 2024 | 3.7115 | 3.7275 | 3.6605 | 3.6727 | 3.6727 | 13,260,728 |
| 02 Oct 2024 | 3.7350 | 3.7590 | 3.6740 | 3.6948 | 3.6948 | 11,018,543 |
| 01 Oct 2024 | 3.8505 | 3.8590 | 3.7290 | 3.7332 | 3.7332 | 8,797,263 |
| 30 Sept 2024 | 3.8558 | 3.8670 | 3.8260 | 3.8458 | 3.8458 | 5,675,635 |
| 27 Sept 2024 | 3.8635 | 3.8785 | 3.8460 | 3.8582 | 3.8582 | 4,088,937 |
| 26 Sept 2024 | 3.7690 | 3.8760 | 3.7995 | 3.8485 | 3.8485 | 2,220,466 |
| 25 Sept 2024 | 3.7703 | 3.8385 | 3.7520 | 3.7743 | 3.7743 | 7,893,077 |
| 24 Sept 2024 | 3.7690 | 3.8410 | 3.7610 | 3.7735 | 3.7735 | 707,834 |
| 23 Sept 2024 | 3.8173 | 3.8290 | 3.7425 | 3.7735 | 3.7735 | 1,266,408 |
| 20 Sept 2024 | 3.7930 | 3.8595 | 3.7880 | 3.8333 | 3.8333 | 10,949,252 |
| 19 Sept 2024 | 3.7775 | 3.8035 | 3.7605 | 3.7635 | 3.7635 | 1,463,329 |
| 18 Sept 2024 | 3.7615 | 3.7915 | 3.7590 | 3.7675 | 3.7675 | 15,110,765 |
| 17 Sept 2024 | 3.7548 | 3.7810 | 3.7340 | 3.7525 | 3.7525 | 8,601,854 |
| 16 Sept 2024 | 3.7565 | 3.7610 | 3.7135 | 3.7202 | 3.7202 | 2,286,121 |
| 13 Sept 2024 | 3.7395 | 3.7570 | 3.6300 | 3.7310 | 3.7310 | 2,079,057 |
| 12 Sept 2024 | 3.7378 | 3.7440 | 3.6815 | 3.7343 | 3.7343 | 1,747,394 |
| 11 Sept 2024 | 3.6983 | 3.7385 | 3.4989 | 3.6955 | 3.6955 | 1,702,956 |
| 10 Sept 2024 | 3.7153 | 3.7525 | 3.6855 | 3.7155 | 3.7155 | 25,473,481 |
| 09 Sept 2024 | 3.6827 | 3.7370 | 3.6815 | 3.7340 | 3.7340 | 783,086 |
| 06 Sept 2024 | 3.7515 | 3.7475 | 3.6680 | 3.6880 | 3.6880 | 1,297,275 |
| 05 Sept 2024 | 3.7162 | 3.7630 | 3.7015 | 3.7552 | 3.7552 | 1,684,008 |
| 04 Sept 2024 | 3.7240 | 3.7395 | 3.6595 | 3.7283 | 3.7283 | 1,568,580 |
| 03 Sept 2024 | 3.7778 | 3.7875 | 3.6905 | 3.7032 | 3.7032 | 1,259,309 |
| 02 Sept 2024 | 3.7762 | 3.8000 | 3.7565 | 3.7703 | 3.7703 | 2,129,852 |
| 30 Aug 2024 | 3.7285 | 3.7820 | 3.7395 | 3.7497 | 3.7497 | 1,378,633 |
| 29 Aug 2024 | 3.7395 | 3.7400 | 3.7185 | 3.7135 | 3.7135 | 936,471 |
| 28 Aug 2024 | 3.7023 | 3.7165 | 3.6805 | 3.7050 | 3.7050 | 929,511 |
| 27 Aug 2024 | 3.6602 | 3.6970 | 3.6555 | 3.6602 | 3.6602 | 5,079,838 |
| 23 Aug 2024 | 3.6202 | 3.6835 | 3.6315 | 3.6558 | 3.6558 | 3,214,841 |
| 22 Aug 2024 | 3.6128 | 3.6270 | 3.5985 | 3.6170 | 3.6170 | 1,177,199 |
| 21 Aug 2024 | 3.5900 | 3.6315 | 3.5885 | 3.5972 | 3.5972 | 5,203,332 |
| 20 Aug 2024 | 3.6075 | 3.6410 | 3.5800 | 3.5945 | 3.5945 | 1,461,311 |
| 19 Aug 2024 | 3.5898 | 3.6390 | 3.6050 | 3.6175 | 3.6175 | 3,819,062 |
| 16 Aug 2024 | 3.4915 | 3.5960 | 3.5595 | 3.5728 | 3.5728 | 1,402,791 |
| 15 Aug 2024 | 3.4805 | 3.4805 | 3.4805 | 3.4805 | 3.4805 | - |
| 14 Aug 2024 | 3.4657 | 3.4985 | 3.4740 | 3.4805 | 3.4805 | 2,440,061 |
| 13 Aug 2024 | 3.4932 | 3.4945 | 3.4495 | 3.4690 | 3.4690 | 20,487,287 |
| 12 Aug 2024 | 3.4727 | 3.5000 | 3.4665 | 3.4745 | 3.4745 | 6,869,052 |
| 09 Aug 2024 | 3.4467 | 3.4885 | 3.4345 | 3.4480 | 3.4480 | 10,712,964 |
| 08 Aug 2024 | 3.4643 | 3.4570 | 3.3890 | 3.4327 | 3.4327 | 5,491,017 |
| 07 Aug 2024 | 3.4180 | 3.4885 | 3.3800 | 3.4740 | 3.4740 | 3,590,368 |
| 06 Aug 2024 | 3.4177 | 3.4600 | 3.3400 | 3.3537 | 3.3537 | 24,331,586 |
| 05 Aug 2024 | 3.4625 | 3.4330 | 3.1875 | 3.4115 | 3.4115 | 21,888,045 |
| 02 Aug 2024 | 3.5105 | 3.5490 | 3.4305 | 3.4425 | 3.4425 | 25,131,913 |
| 01 Aug 2024 | 3.7527 | 3.7270 | 3.5825 | 3.5885 | 3.5885 | 19,749,775 |
| 31 July 2024 | 3.7900 | 3.8355 | 3.7315 | 3.7538 | 3.7538 | 2,264,417 |
| 30 July 2024 | 3.6727 | 3.8230 | 3.6670 | 3.7882 | 3.7882 | 10,927,090 |
| 29 July 2024 | 3.7000 | 3.7360 | 3.6580 | 3.6845 | 3.6845 | 5,415,497 |
| 26 July 2024 | 3.6948 | 3.7095 | 3.6750 | 3.6845 | 3.6845 | 3,225,991 |
| 25 July 2024 | 3.6945 | 3.7065 | 3.6500 | 3.6675 | 3.6675 | 3,927,764 |
| 24 July 2024 | 3.7422 | 3.7500 | 3.6920 | 3.7287 | 3.7287 | 1,722,546 |
| 23 July 2024 | 3.7267 | 3.7575 | 3.7180 | 3.7375 | 3.7375 | 4,441,156 |
| 22 July 2024 | 3.6512 | 3.7235 | 3.6600 | 3.7188 | 3.7188 | 12,411,739 |
| 19 July 2024 | 3.6585 | 3.6760 | 3.6370 | 3.6520 | 3.6520 | 3,984,422 |
| 18 July 2024 | 3.6580 | 3.6930 | 3.6540 | 3.6595 | 3.6595 | 5,530,073 |
| 17 July 2024 | 3.6385 | 3.6580 | 3.6195 | 3.6323 | 3.6323 | 7,075,282 |
| 16 July 2024 | 3.6093 | 3.6530 | 3.5785 | 3.6235 | 3.6235 | 9,037,533 |
| 15 July 2024 | 3.6218 | 3.6340 | 3.5890 | 3.6070 | 3.6070 | 4,792,698 |
| 12 July 2024 | 3.6017 | 3.6240 | 3.5910 | 3.5950 | 3.5950 | 6,931,466 |
| 11 July 2024 | 3.5798 | 3.5960 | 3.5420 | 3.5910 | 3.5910 | 16,330,463 |
| 10 July 2024 | 3.5545 | 3.5940 | 3.5390 | 3.5593 | 3.5593 | 11,314,701 |
| 09 July 2024 | 3.5633 | 3.5750 | 3.5330 | 3.5547 | 3.5547 | 7,176,677 |
| 08 July 2024 | 3.5445 | 3.6240 | 3.5390 | 3.5770 | 3.5770 | 15,825,945 |
| 05 July 2024 | 3.5947 | 3.5965 | 3.5230 | 3.5535 | 3.5535 | 7,556,376 |
| 04 July 2024 | 3.5693 | 3.5930 | 3.5725 | 3.5810 | 3.5810 | 3,166,709 |
| 03 July 2024 | 3.5352 | 3.5850 | 3.5295 | 3.5765 | 3.5765 | 4,148,488 |
| 02 July 2024 | 3.5715 | 3.5815 | 3.5155 | 3.5373 | 3.5373 | 4,768,432 |
| 01 July 2024 | 3.4810 | 3.5855 | 3.5395 | 3.5610 | 3.5610 | 2,878,957 |
| 28 June 2024 | 3.4583 | 3.5185 | 3.4565 | 3.4560 | 3.4560 | 13,942,849 |
| 27 June 2024 | 3.5220 | 3.5280 | 3.4475 | 3.4802 | 3.4802 | 10,985,566 |
| 26 June 2024 | 3.5463 | 3.5600 | 3.4895 | 3.5052 | 3.5052 | 12,223,146 |
| 25 June 2024 | 3.5340 | 3.5490 | 3.5005 | 3.5110 | 3.5110 | 8,718,924 |
| 24 June 2024 | 3.4600 | 3.5350 | 3.4630 | 3.5173 | 3.5173 | 5,742,921 |
| 21 June 2024 | 3.4978 | 3.4855 | 3.4180 | 3.4388 | 3.4388 | 11,455,036 |
| 20 June 2024 | 3.4715 | 3.5110 | 3.4630 | 3.4787 | 3.4787 | 9,644,741 |
| 19 June 2024 | 3.4240 | 3.4820 | 3.4070 | 3.4518 | 3.4518 | 22,467,254 |
| 18 June 2024 | 3.4150 | 3.4455 | 3.4000 | 3.4260 | 3.4260 | 36,875,898 |
| 17 June 2024 | 3.3000 | 3.3945 | 3.3340 | 3.3640 | 3.3640 | 30,176,848 |
| 14 June 2024 | 3.4270 | 3.4105 | 3.2590 | 3.2935 | 3.2935 | 5,217,918 |
| 13 June 2024 | 3.5303 | 3.5390 | 3.4050 | 3.4195 | 3.4195 | 21,800,238 |
| 12 June 2024 | 3.4852 | 3.5435 | 3.5005 | 3.5387 | 3.5387 | 12,350,151 |
| 11 June 2024 | 3.5715 | 3.5775 | 3.4475 | 3.4645 | 3.4645 | 47,527,392 |
| 10 June 2024 | 3.5693 | 3.5750 | 3.5265 | 3.5620 | 3.5620 | 8,926,748 |
| 07 June 2024 | 3.6023 | 3.6145 | 3.5545 | 3.6063 | 3.6063 | 2,793,943 |
| 06 June 2024 | 3.5655 | 3.6135 | 3.5105 | 3.6003 | 3.6003 | 12,388,024 |
| 05 June 2024 | 3.5677 | 3.5875 | 3.5345 | 3.5630 | 3.5630 | 1,647,899 |
| 04 June 2024 | 3.6350 | 3.6385 | 3.5440 | 3.5525 | 3.5525 | 1,527,106 |
| 03 June 2024 | 3.6372 | 3.6540 | 3.6205 | 3.6390 | 3.6390 | 11,710,381 |
| 31 May 2024 | 3.6295 | 3.6515 | 3.6010 | 3.6263 | 3.6263 | 1,836,246 |
| 30 May 2024 | 3.5278 | 3.6145 | 3.5255 | 3.5977 | 3.5977 | 8,391,702 |
| 29 May 2024 | 3.6005 | 3.6195 | 3.5060 | 3.5340 | 3.5340 | 1,869,471 |
| 28 May 2024 | 3.5593 | 3.6385 | 3.5745 | 3.6033 | 3.6033 | 2,111,930 |
| 24 May 2024 | 3.5447 | 3.5530 | 3.4800 | 3.5475 | 3.5475 | 1,398,366 |
| 23 May 2024 | 3.5447 | 3.5575 | 3.5060 | 3.5445 | 3.5445 | 1,138,510 |
| 22 May 2024 | 3.5638 | 3.5720 | 3.5290 | 3.5620 | 3.5620 | 1,476,592 |
| 21 May 2024 | 3.5795 | 3.5830 | 3.5305 | 3.5485 | 3.5485 | 2,387,721 |
| 20 May 2024 | 3.6475 | 3.6590 | 3.5470 | 3.5722 | 3.5722 | 2,136,536 |
| 20 May 2024 | 0.152 Dividend | |||||
| 17 May 2024 | 3.7327 | 3.7570 | 3.7145 | 3.7385 | 3.5865 | 3,243,035 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.