Intuit Inc. (BIT:1INTU)
Italy · Delayed Price · Currency is EUR 287.50
-13.30 (-4.42%)
At close: Sep 4, 2026
BIT:1INTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 294.20 | 294.20 | 286.55 | 287.50 | 287.50 | -4.42% | 82 |
| Sep 3, 2026 | 295.60 | 310.65 | 295.60 | 300.80 | 300.80 | 2.04% | 75 |
| Sep 2, 2026 | 300.60 | 300.60 | 296.75 | 294.80 | 294.80 | -2.53% | 38 |
| Sep 1, 2026 | 308.85 | 308.85 | 300.20 | 302.45 | 302.45 | -2.15% | 231 |
| Aug 31, 2026 | 307.70 | 314.05 | 306.15 | 309.10 | 309.10 | 1.43% | 202 |
| Aug 28, 2026 | 299.45 | 304.75 | 299.20 | 304.75 | 304.75 | 2.89% | 275 |
| Aug 27, 2026 | 296.00 | 300.00 | 288.10 | 296.20 | 296.20 | 0.75% | 314 |
| Aug 26, 2026 | 274.30 | 300.00 | 268.00 | 294.00 | 294.00 | -4.96% | 2,372 |
| Aug 25, 2026 | 317.45 | 317.45 | 304.25 | 309.35 | 309.35 | -2.43% | 588 |
| Aug 24, 2026 | 316.15 | 318.40 | 313.40 | 317.05 | 317.05 | 0.09% | 75 |
| Aug 21, 2026 | 308.25 | 317.85 | 308.25 | 316.75 | 316.75 | 2.19% | 96 |
| Aug 20, 2026 | 310.40 | 313.00 | 307.35 | 309.95 | 309.95 | -0.55% | 176 |
| Aug 19, 2026 | 302.45 | 313.10 | 298.75 | 311.65 | 311.65 | 3.01% | 529 |
| Aug 18, 2026 | 290.10 | 303.70 | 290.10 | 302.55 | 302.55 | 4.26% | 593 |
| Aug 17, 2026 | 296.70 | 296.70 | 291.80 | 290.20 | 290.20 | -3.51% | 392 |
| Aug 14, 2026 | 309.50 | 312.20 | 300.00 | 300.75 | 300.75 | 2.87% | 450 |
| Aug 13, 2026 | 292.25 | 300.25 | 291.15 | 292.35 | 292.35 | 2.08% | 273 |
| Aug 12, 2026 | 290.05 | 290.05 | 285.45 | 286.40 | 286.40 | -0.95% | 157 |
| Aug 11, 2026 | 288.75 | 292.05 | 288.75 | 289.15 | 289.15 | 1.14% | 76 |
| Aug 10, 2026 | 282.60 | 287.00 | 278.00 | 285.90 | 285.90 | 0.07% | 191 |
| Aug 7, 2026 | 282.40 | 290.00 | 281.90 | 285.70 | 285.70 | 3.29% | 389 |
| Aug 6, 2026 | 280.85 | 280.85 | 273.95 | 276.60 | 276.60 | -0.97% | 555 |
| Aug 5, 2026 | 281.25 | 290.75 | 274.50 | 279.30 | 279.30 | 0.81% | 3,897 |
| Aug 4, 2026 | 275.90 | 277.40 | 265.25 | 277.05 | 277.05 | -0.72% | 1,561 |
| Aug 3, 2026 | 276.30 | 286.45 | 276.30 | 279.05 | 279.05 | 2.23% | 3,110 |
| Jul 31, 2026 | 272.90 | 272.90 | 268.65 | 272.95 | 272.95 | 1.53% | 73 |
| Jul 30, 2026 | 292.60 | 293.25 | 264.75 | 268.85 | 268.85 | -7.15% | 414 |
| Jul 29, 2026 | 278.00 | 290.00 | 268.80 | 289.55 | 289.55 | 3.60% | 371 |
| Jul 28, 2026 | 263.80 | 281.10 | 263.80 | 279.50 | 279.50 | 3.12% | 321 |
| Jul 27, 2026 | 260.85 | 271.25 | 260.85 | 271.05 | 271.05 | 5.06% | 310 |
| Jul 24, 2026 | 249.35 | 259.40 | 247.80 | 258.00 | 258.00 | 4.84% | 240 |
| Jul 23, 2026 | 249.60 | 249.60 | 246.10 | 246.10 | 246.10 | -3.05% | 44 |
| Jul 22, 2026 | 256.10 | 257.05 | 253.05 | 253.85 | 253.85 | -0.18% | 65 |
| Jul 21, 2026 | 252.60 | 254.45 | 246.85 | 254.30 | 254.30 | 0.67% | 156 |
| Jul 20, 2026 | 256.00 | 256.00 | 245.80 | 252.60 | 252.60 | -0.77% | 53 |
| Jul 17, 2026 | 256.40 | 263.30 | 253.65 | 254.55 | 254.55 | 1.86% | 313 |
| Jul 16, 2026 | 246.45 | 249.15 | 242.95 | 249.90 | 249.90 | 0.77% | 286 |
| Jul 15, 2026 | 248.80 | 248.80 | 248.00 | 248.00 | 248.00 | 0.24% | 50 |
| Jul 14, 2026 | 251.65 | 251.85 | 236.10 | 247.40 | 247.40 | -3.04% | 269 |
| Jul 13, 2026 | 242.40 | 255.55 | 242.10 | 255.15 | 255.15 | 5.92% | 324 |
| Jul 10, 2026 | 241.70 | 241.70 | 240.45 | 240.90 | 240.90 | 1.11% | 63 |
| Jul 9, 2026 | 235.30 | 237.30 | 228.70 | 238.25 | 238.25 | 0.85% | 262 |
| Jul 8, 2026 | 247.00 | 247.05 | 236.00 | 236.25 | 236.25 | -4.37% | 130 |
| Jul 7, 2026 | 239.75 | 247.05 | 239.75 | 247.05 | 247.05 | 5.55% | 139 |
| Jul 6, 2026 | 242.10 | 242.85 | 231.40 | 234.05 | 234.05 | -1.66% | 1,306 |
| Jul 3, 2026 | 240.65 | 240.65 | 239.25 | 238.00 | 238.00 | -0.08% | 16 |
| Jul 2, 2026 | 238.55 | 238.55 | 233.80 | 238.20 | 238.20 | 0.02% | 14 |
| Jul 1, 2026 | 232.30 | 239.70 | 232.25 | 238.15 | 238.15 | 4.18% | 739 |
| Jun 30, 2026 | 233.80 | 235.60 | 227.60 | 228.60 | 228.60 | -3.56% | 218 |
| Jun 29, 2026 | 238.10 | 243.00 | 235.60 | 237.05 | 237.05 | 1.30% | 633 |