What is the all time high of ISP?

Intesa Sanpaolo S.p.A. (ISP) closed at its highest ever adjusted price, €6.92, on Aug 14, 2026. Its lowest close was €0.1131 on Oct 16, 1996.

How much has ISP returned over the last 10 years?

+581.4% in price terms from the close ten years before Sep 28, 2026, which is +21.2% a year compounded. Over one year the return is +30.1%; over five years +326.1%.

What was the worst drawdown in ISP history?

-81.3% from the May 7, 2007 peak to the Sep 12, 2011 trough on adjusted closes; the previous peak was regained on Feb 9, 2022.

How far back does ISP historical data go?

The daily series starts on Mar 24, 1995 and runs to Sep 28, 2026: 8,076 trading sessions across 31.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ISP historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ISP historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 24, 1995 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ISP?

Among complete calendar years, 1997 was the best at +336.1% and 2008 the worst at -48.9%, measured close to close.

Borsa Italiana · ISP · stock

Intesa Sanpaolo S.p.A. (ISP) stock price history

Every Borsa Italiana trading session of Intesa Sanpaolo S.p.A. from Mar 24, 1995 to Sep 28, 2026: 8,076 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ISP data, free key Year by year table

ISP adjusted close, 1995 to 2026

ISPIntesa Sanpaolo S.p.A.

€6.76+30.1% over one year

€6.92
All time high, 2026: €6.94
52 week high, €4.65 low: 8,076
Daily sessions since 1995

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.

ISP key facts

Intesa Sanpaolo S.p.A. (ISP) closed at €6.76 on Sep 28, 2026 on Borsa Italiana.
ISP's all time high close is €6.92, set on Aug 14, 2026; its all time low close is €0.1131 on Oct 16, 1996.
ISP's 52 week range is €4.65 to €6.94.
ISP returned +30.1% over the year to Sep 28, 2026 and +326.1% over five years.
Over ten years ISP returned +581%, +21.2% a year compounded.
ISP's deepest drawdown was -81.3% from May 7, 2007 to Sep 12, 2011.
DataCedar holds 8,076 daily sessions of ISP history from Mar 24, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ISP price chart, 1995 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ISP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-0.3%
3 months	+13.6%
6 months	+37.2%
Year to date	+18.1%
1 year	+30.1%
3 years	+252.1%
5 years	+326.1%
10 years	+581.4%
Since Mar 24, 1995	+3,396%
Compound annual growth, 31.5 years	+11.9%

ISP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €6.92 on Aug 14, 2026
All time low close: €0.1131 on Oct 16, 1996
52 week high: €6.94 on Aug 17, 2026
52 week low: €4.65 on Mar 23, 2026
Deepest drawdown: -81.3% from May 7, 2007 to Sep 12, 2011, recovered Feb 9, 2022
Best single session: +44.7% on Apr 22, 2003
Worst single session: -22.9% on Jun 24, 2016
Volatility, 1 year annualised: 23.3%
Sessions closing higher, 1 year: 54%
Growth of 1 since 1995: 35.0×
Best calendar year: 1997, +336%
Worst calendar year: 2008, -49%

ISP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Mar 24, 1995; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€5.72	€6.94	€4.65	€6.76	+18.1%	10B	189
2025	€3.51	€5.75	€3.31	€5.72	+64.2%	15.2B	252
2024	€2.20	€3.60	€2.20	€3.49	+59.2%	19.7B	253
2023	€1.58	€2.25	€1.57	€2.19	+39.6%	24.1B	254
2022	€1.60	€2.05	€1.16	€1.57	-1.6%	30.6B	256
2021	€1.24	€1.72	€1.15	€1.59	+29.5%	23.4B	256
2020	€1.52	€1.69	€0.8404	€1.23	-18.6%	36.9B	255
2019	€1.13	€1.55	€1.10	€1.51	+33.2%	29.3B	252
2018	€1.51	€1.76	€1.09	€1.13	-24.9%	28.3B	252
2017	€1.23	€1.64	€1.05	€1.51	+21.9%	27B	254
2016	€1.46	€1.47	€0.7774	€1.24	-16.4%	35.7B	256
2015	€1.15	€1.75	€1.04	€1.48	+30.2%	31B	255
2014	€0.8283	€1.25	€0.8182	€1.14	+38.1%	36.9B	252
2013	€0.5939	€0.8558	€0.4829	€0.8241	+42.8%	36.4B	252
2012	€0.5455	€0.6978	€0.3788	€0.5770	+5.4%	42.1B	253
2011	€0.7736	€0.9946	€0.3607	€0.5472	-28.7%	50.7B	256
2010	€1.15	€1.17	€0.7066	€0.7670	-33.1%	27.6B	256
2009	€0.9328	€1.17	€0.4739	€1.15	+24.1%	18.1B	254
2008	€1.80	€1.81	€0.7335	€0.9237	-48.9%	22.9B	253
2007	€1.83	€1.97	€1.64	€1.81	-1.4%	23.6B	252
2006	€1.34	€1.83	€1.31	€1.83	+36.7%	9.8B	254
2005	€1.03	€1.36	€1.02	€1.34	+30.0%	7B	260
2004	€0.8881	€1.04	€0.7253	€1.03	+16.1%	9.4B	262
2003	€0.3756	€0.9151	€0.3077	€0.8881	+136.4%	9B	261
2002	€0.5175	€0.6612	€0.2416	€0.3756	-27.4%	9.4B	261
2001	€0.9430	€0.9457	€0.3598	€0.5175	-41.0%	5.1B	261
2000	€0.6998	€0.9209	€0.5530	€0.8772	+27.5%	4.9B	260
1999	€0.8672	€0.9823	€0.6316	€0.6879	-20.7%	2.1B	260
1998	€0.5921	€1.09	€0.5213	€0.8672	+46.5%	1.6B	261
1997	€0.1358	€0.6149	€0.1319	€0.5921	+336.1%	414.1M	261
1996	€0.1609	€0.1860	€0.1099	€0.1358	-15.6%	120.8M	262
1995	€0.1934	€0.2323	€0.1380	€0.1609	n/a	32.3M	201

ISP monthly closes, last 12 months

Month	Month end close	Change
September 2026	€6.76	-0.4%
August 2026	€6.79	+3.8%
July 2026	€6.54	+9.2%
June 2026	€5.99	+3.2%
May 2026	€5.81	+4.0%
April 2026	€5.58	+11.9%
March 2026	€4.99	-11.6%
February 2026	€5.64	-2.2%
January 2026	€5.77	+0.8%
December 2025	€5.72	+6.0%
November 2025	€5.40	+3.6%
October 2025	€5.21	-0.7%

About the ISP data

Daily bars. 8,076 sessions from Mar 24, 1995 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ISP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Borsa Italiana

IP Interpump Group S.p.A.
IRC IRCE S.p.A.
IRE Iren SpA
ISC Integrated System Credit Consulting Fintech S.p.A.
ITD Intred S.p.A.
ITM Italmobiliare S.p.A.
ITW Itway S.p.A.
IVG Iveco Group N.V.

Browse Borsa Italiana

Historical data guides

Common questions

ISP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market