Intuit Inc. (BIT:1INTU)
Italy · Delayed Price · Currency is EUR 367.10
-8.85 (-2.35%)
At close: Mar 27, 2026
BIT:1INTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 366.20 | 381.00 | 366.20 | 375.95 | 375.95 | 2.22% | 14 |
| Mar 25, 2026 | 376.50 | 379.25 | 375.20 | 367.80 | 367.80 | -2.31% | 6 |
| Mar 24, 2026 | 391.45 | 391.45 | 373.50 | 376.50 | 376.50 | -4.04% | 43 |
| Mar 23, 2026 | 394.00 | 399.55 | 391.35 | 392.35 | 392.35 | -1.21% | 68 |
| Mar 20, 2026 | 395.60 | 397.95 | 387.90 | 397.15 | 397.15 | 1.06% | 92 |
| Mar 19, 2026 | 389.00 | 401.25 | 389.00 | 393.00 | 393.00 | 1.35% | 239 |
| Mar 18, 2026 | 397.20 | 397.20 | 389.35 | 387.75 | 387.75 | -2.81% | 18 |
| Mar 17, 2026 | 398.00 | 405.50 | 398.00 | 398.95 | 398.95 | 1.85% | 66 |
| Mar 16, 2026 | 390.55 | 392.50 | 387.35 | 391.70 | 391.70 | 3.36% | 132 |
| Mar 13, 2026 | 379.50 | 382.00 | 377.60 | 378.95 | 378.95 | -0.26% | 87 |
| Mar 12, 2026 | 378.70 | 380.70 | 377.70 | 379.95 | 379.95 | - | 14 |
| Mar 11, 2026 | 391.35 | 391.35 | 379.55 | 379.95 | 379.95 | -3.17% | 27 |
| Mar 10, 2026 | 414.90 | 414.90 | 386.75 | 392.40 | 392.40 | -3.46% | 185 |
| Mar 9, 2026 | 408.90 | 410.50 | 404.65 | 406.45 | 406.45 | 0.73% | 72 |
| Mar 6, 2026 | 403.65 | 408.15 | 401.70 | 403.50 | 403.50 | 0.15% | 89 |
| Mar 5, 2026 | 379.60 | 399.90 | 379.25 | 402.90 | 402.90 | 7.78% | 44 |
| Mar 4, 2026 | 376.55 | 376.95 | 373.00 | 373.80 | 373.80 | 0.04% | 152 |
| Mar 3, 2026 | 355.00 | 368.20 | 353.80 | 373.65 | 373.65 | 4.28% | 110 |
| Mar 2, 2026 | 343.65 | 360.95 | 340.10 | 358.30 | 358.30 | 5.41% | 335 |
| Feb 27, 2026 | 322.05 | 343.00 | 320.35 | 339.90 | 339.90 | 0.61% | 133 |
| Feb 26, 2026 | 321.20 | 344.75 | 321.20 | 337.85 | 337.85 | 7.63% | 137 |
| Feb 25, 2026 | 302.55 | 313.50 | 301.50 | 313.90 | 313.90 | 2.15% | 161 |
| Feb 24, 2026 | 304.30 | 328.35 | 304.30 | 307.30 | 307.30 | 2.52% | 257 |
| Feb 23, 2026 | 320.70 | 324.45 | 318.20 | 299.75 | 299.75 | -7.34% | 67 |
| Feb 20, 2026 | 326.40 | 326.40 | 326.40 | 323.50 | 323.50 | -0.03% | 4 |
| Feb 19, 2026 | 327.05 | 327.05 | 324.20 | 323.60 | 323.60 | -3.30% | 15 |
| Feb 18, 2026 | 323.00 | 334.90 | 321.70 | 334.65 | 334.65 | 3.96% | 25 |
| Feb 17, 2026 | 338.00 | 338.00 | 323.55 | 321.90 | 321.90 | -4.96% | 40 |
| Feb 16, 2026 | 369.85 | 369.85 | 340.65 | 338.70 | 338.70 | 0.73% | 100 |
| Feb 13, 2026 | 336.60 | 337.55 | 333.85 | 336.25 | 336.25 | 0.76% | 128 |
| Feb 12, 2026 | 336.20 | 341.80 | 335.00 | 333.70 | 333.70 | 0.41% | 127 |
| Feb 11, 2026 | 355.10 | 355.10 | 334.40 | 332.35 | 332.35 | -9.70% | 184 |
| Feb 10, 2026 | 362.60 | 378.35 | 362.60 | 368.05 | 368.05 | 0.01% | 42 |
| Feb 9, 2026 | 378.10 | 378.10 | 363.75 | 368.00 | 368.00 | -2.41% | 232 |
| Feb 6, 2026 | 375.25 | 376.75 | 369.80 | 377.10 | 377.10 | -0.37% | 99 |
| Feb 5, 2026 | 375.85 | 379.45 | 375.85 | 378.50 | 378.50 | 1.60% | 55 |
| Feb 4, 2026 | 366.65 | 372.00 | 362.30 | 372.55 | 372.55 | 1.61% | 84 |
| Feb 3, 2026 | 415.30 | 415.30 | 368.45 | 366.65 | 366.65 | -13.03% | 178 |
| Feb 2, 2026 | 418.30 | 422.00 | 418.30 | 421.60 | 421.60 | -0.35% | 53 |
| Jan 30, 2026 | 415.60 | 424.15 | 415.55 | 423.10 | 423.10 | 1.49% | 43 |
| Jan 29, 2026 | 443.30 | 443.30 | 416.00 | 416.90 | 416.90 | -8.91% | 174 |
| Jan 28, 2026 | 458.60 | 458.60 | 455.25 | 457.70 | 457.70 | 0.34% | 117 |
| Jan 27, 2026 | 472.05 | 472.05 | 455.00 | 456.15 | 456.15 | -4.47% | 42 |
| Jan 26, 2026 | 477.70 | 478.00 | 475.45 | 477.50 | 477.50 | 0.99% | 62 |
| Jan 23, 2026 | 471.45 | 472.85 | 469.15 | 472.80 | 472.80 | 2.37% | 11 |
| Jan 22, 2026 | 451.00 | 460.00 | 450.00 | 461.85 | 461.85 | 2.77% | 82 |
| Jan 21, 2026 | 451.60 | 455.15 | 450.00 | 449.40 | 449.40 | -1.88% | 83 |
| Jan 20, 2026 | 458.55 | 458.60 | 457.20 | 458.00 | 458.00 | -1.78% | 34 |
| Jan 19, 2026 | 461.00 | 461.00 | 461.00 | 466.30 | 466.30 | 0.36% | 1 |
| Jan 16, 2026 | 476.70 | 476.70 | 462.10 | 464.65 | 464.65 | -3.89% | 26 |