Xetra · IES · stock
Intesa Sanpaolo S.p.A. (IES) stock price history
Every Xetra trading session of Intesa Sanpaolo S.p.A. from Apr 28, 2000 to Sep 28, 2026: 6,749 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.
IES adjusted close, 2000 to 2026
- €6.92
- All time high, 2026
- €6.95
- 52 week high, €4.67 low
- 6,749
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
IES key facts
- Intesa Sanpaolo S.p.A. (IES) closed at €6.78 on Sep 28, 2026 on Xetra.
- IES's all time high close is €6.92, set on Aug 14, 2026; its all time low close is €0.3600 on Sep 12, 2011.
- IES's 52 week range is €4.67 to €6.95.
- IES returned +30.6% over the year to Sep 28, 2026 and +327.3% over five years.
- Over ten years IES returned +578%, +21.1% a year compounded.
- IES's deepest drawdown was -80.7% from May 7, 2007 to Sep 12, 2011.
- DataCedar holds 6,749 daily sessions of IES history from Apr 28, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IES price chart, 2000 to 2026
IES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | +13.9% |
| 6 months | +37.6% |
| Year to date | +18.2% |
| 1 year | +30.6% |
| 3 years | +253.2% |
| 5 years | +327.3% |
| 10 years | +578.0% |
| Since Apr 28, 2000 | +470.1% |
| Compound annual growth, 26.4 years | +6.8% |
IES 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
- €0.3600 on Sep 12, 2011
- 52 week high
- €6.95 on Aug 17, 2026
- 52 week low
- €4.67 on Mar 23, 2026
- Deepest drawdown
- -80.7% from May 7, 2007 to Sep 12, 2011, recovered Feb 1, 2022
- Best single session
- +62.2% on May 3, 2002
- Worst single session
- -41.1% on Aug 14, 2002
- Volatility, 1 year annualised
- 23.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2000
- 5.7×
- Best calendar year
- 2025, +64%
- Worst calendar year
- 2008, -49%
IES 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. 2000 starts on Apr 28, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €5.73 | €6.95 | €4.67 | €6.78 | +18.2% | 10.9M | 189 |
| 2025 | €3.52 | €5.75 | €3.14 | €5.74 | +64.2% | 12.4M | 253 |
| 2024 | €2.20 | €3.60 | €2.20 | €3.49 | +59.3% | 10.5M | 254 |
| 2023 | €1.58 | €2.25 | €1.56 | €2.19 | +39.1% | 10.7M | 255 |
| 2022 | €1.61 | €2.05 | €1.16 | €1.58 | -1.0% | 18.2M | 257 |
| 2021 | €1.24 | €1.71 | €1.15 | €1.59 | +29.2% | 11.2M | 255 |
| 2020 | €1.52 | €1.69 | €0.8488 | €1.23 | -18.7% | 20.1M | 254 |
| 2019 | €1.13 | €1.55 | €1.10 | €1.52 | +32.7% | 12.9M | 251 |
| 2018 | €1.52 | €1.78 | €1.09 | €1.14 | -24.6% | 23.4M | 252 |
| 2017 | €1.24 | €1.64 | €1.06 | €1.52 | +23.5% | 14.5M | 255 |
| 2016 | €1.45 | €1.46 | €0.7828 | €1.23 | -17.6% | 12.9M | 255 |
| 2015 | €1.16 | €1.76 | €1.07 | €1.49 | +30.0% | 7.1M | 254 |
| 2014 | €0.8245 | €1.25 | €0.8245 | €1.15 | +38.3% | 5.6M | 252 |
| 2013 | €0.6018 | €0.8563 | €0.4853 | €0.8282 | +40.4% | 7.1M | 252 |
| 2012 | €0.5177 | €0.6614 | €0.3822 | €0.5898 | +13.9% | 6.9M | 253 |
| 2011 | €0.7385 | €0.9416 | €0.3415 | €0.5177 | -31.3% | 10.9M | 256 |
| 2010 | €1.05 | €1.13 | €0.6579 | €0.7536 | -30.0% | 2.4M | 256 |
| 2009 | €0.8760 | €1.13 | €0.5021 | €1.08 | +22.9% | 1.2M | 254 |
| 2008 | €1.72 | €1.72 | €0.7098 | €0.8760 | -48.6% | 3.8M | 254 |
| 2007 | €1.73 | €1.87 | €1.55 | €1.70 | +1.0% | 5.6M | 252 |
| 2006 | €1.25 | €1.69 | €1.25 | €1.69 | +34.8% | 207.2K | 255 |
| 2005 | €0.9703 | €1.27 | €0.9703 | €1.25 | +29.0% | 116.9K | 260 |
| 2004 | €0.7630 | €0.9813 | €0.7014 | €0.9703 | +27.2% | 20.9K | 262 |
| 2003 | €0.6391 | €0.7985 | €0.6391 | €0.7630 | +19.4% | 1.4K | 261 |
| 2002 | €0.6686 | €0.9884 | €0.5714 | €0.6391 | -4.4% | 5.2K | 261 |
| 2001 | €1.24 | €1.48 | €0.6686 | €0.6686 | -46.2% | 6.9K | 261 |
| 2000 | €1.19 | €1.38 | €1.08 | €1.24 | n/a | 7.6K | 176 |
IES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €6.78 | -0.1% |
| August 2026 | €6.79 | +3.7% |
| July 2026 | €6.55 | +9.3% |
| June 2026 | €5.99 | +3.2% |
| May 2026 | €5.80 | +3.9% |
| April 2026 | €5.58 | +12.0% |
| March 2026 | €4.99 | -11.5% |
| February 2026 | €5.63 | -2.3% |
| January 2026 | €5.76 | +0.4% |
| December 2025 | €5.74 | +6.3% |
| November 2025 | €5.40 | +3.6% |
| October 2025 | €5.21 | -0.8% |
About the IES data
Daily bars. 6,749 sessions from Apr 28, 2000 to Sep 28, 2026, one row per Xetra 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 Xetra 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 Apr 28, 2000, 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/IES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
IES share price history
