Intuit Inc. (ETR:ITU)
Germany · Delayed Price · Currency is EUR 339.15
+2.85 (0.85%)
At close: Feb 27, 2026
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 321.70 | 343.10 | 320.00 | 339.15 | 339.15 | 0.85% | 948 |
| Feb 26, 2026 | 327.00 | 343.35 | 327.00 | 336.30 | 336.30 | 12.10% | 505 |
| Feb 25, 2026 | 303.45 | 307.25 | 300.00 | 300.00 | 300.00 | -2.07% | 1,981 |
| Feb 24, 2026 | 303.50 | 328.05 | 303.00 | 306.35 | 306.35 | 2.54% | 1,336 |
| Feb 23, 2026 | 320.50 | 321.05 | 298.50 | 298.75 | 298.75 | -8.02% | 2,180 |
| Feb 20, 2026 | 326.20 | 332.80 | 323.15 | 324.80 | 324.80 | 0.22% | 492 |
| Feb 19, 2026 | 332.60 | 332.75 | 323.65 | 324.10 | 324.10 | -3.57% | 697 |
| Feb 18, 2026 | 321.50 | 336.45 | 320.90 | 336.10 | 336.10 | 3.70% | 684 |
| Feb 17, 2026 | 337.70 | 337.70 | 319.50 | 324.10 | 324.10 | -3.84% | 1,490 |
| Feb 16, 2026 | 343.35 | 343.35 | 333.50 | 337.05 | 337.05 | 0.10% | 187 |
| Feb 13, 2026 | 336.80 | 338.35 | 330.55 | 336.70 | 336.70 | 0.73% | 997 |
| Feb 12, 2026 | 335.85 | 340.20 | 331.90 | 334.25 | 334.25 | 0.27% | 209 |
| Feb 11, 2026 | 355.20 | 356.50 | 333.00 | 333.35 | 333.35 | -9.35% | 920 |
| Feb 10, 2026 | 367.70 | 377.95 | 362.05 | 367.75 | 367.75 | -0.11% | 4,345 |
| Feb 9, 2026 | 376.65 | 377.45 | 362.70 | 368.15 | 368.15 | -2.28% | 687 |
| Feb 6, 2026 | 374.30 | 377.05 | 371.45 | 376.75 | 376.75 | -0.82% | 289 |
| Feb 5, 2026 | 374.15 | 387.85 | 373.50 | 379.85 | 379.85 | 2.61% | 892 |
| Feb 4, 2026 | 364.85 | 375.30 | 349.30 | 370.20 | 370.20 | 0.19% | 1,526 |
| Feb 3, 2026 | 415.35 | 415.35 | 369.50 | 369.50 | 369.50 | -12.18% | 4,402 |
| Feb 2, 2026 | 418.05 | 422.75 | 414.95 | 420.75 | 420.75 | -0.51% | 570 |
| Jan 30, 2026 | 416.75 | 423.50 | 416.75 | 422.90 | 422.90 | 1.48% | 251 |
| Jan 29, 2026 | 446.85 | 448.80 | 414.10 | 416.75 | 416.75 | -8.76% | 2,502 |
| Jan 28, 2026 | 456.35 | 462.65 | 453.70 | 456.75 | 456.75 | 0.31% | 428 |
| Jan 27, 2026 | 475.55 | 475.55 | 454.80 | 455.35 | 455.35 | -4.54% | 577 |
| Jan 26, 2026 | 473.40 | 478.70 | 473.40 | 477.00 | 477.00 | 0.77% | 469 |
| Jan 23, 2026 | 473.15 | 474.95 | 467.70 | 473.35 | 473.35 | 2.61% | 202 |
| Jan 22, 2026 | 452.20 | 462.40 | 446.75 | 461.30 | 461.30 | 2.79% | 2,808 |
| Jan 21, 2026 | 453.15 | 454.60 | 448.80 | 448.80 | 448.80 | -1.99% | 83 |
| Jan 20, 2026 | 461.55 | 461.55 | 457.40 | 457.90 | 457.90 | -1.12% | 76 |
| Jan 19, 2026 | 458.25 | 469.85 | 458.25 | 463.10 | 463.10 | -0.95% | 233 |
| Jan 16, 2026 | 478.10 | 479.80 | 461.60 | 467.55 | 467.55 | -3.39% | 168 |
| Jan 15, 2026 | 488.10 | 490.75 | 482.95 | 483.95 | 483.95 | -0.77% | 824 |
| Jan 14, 2026 | 517.70 | 519.10 | 487.70 | 487.70 | 487.70 | -8.55% | 385 |
| Jan 13, 2026 | 542.70 | 543.20 | 532.70 | 533.30 | 533.30 | -2.34% | 300 |
| Jan 12, 2026 | 550.10 | 559.00 | 542.90 | 546.10 | 546.10 | -1.28% | 50 |
| Jan 9, 2026 | 560.70 | 560.70 | 547.60 | 553.20 | 553.20 | -1.28% | 88 |
| Jan 8, 2026 | 561.00 | 561.00 | 560.40 | 560.40 | 559.37 | 0.68% | 9 |
| Jan 7, 2026 | 557.60 | 558.80 | 554.90 | 556.60 | 555.58 | 1.37% | 110 |
| Jan 6, 2026 | 540.30 | 553.40 | 537.80 | 549.10 | 548.09 | 1.25% | 1,930 |
| Jan 5, 2026 | 545.10 | 545.10 | 538.70 | 542.30 | 541.30 | 1.06% | 90 |
| Jan 2, 2026 | 571.70 | 571.70 | 536.60 | 536.60 | 535.61 | -6.22% | 45 |
| Dec 30, 2025 | 573.60 | 573.60 | 572.20 | 572.20 | 571.15 | 0.18% | 2 |
| Dec 29, 2025 | 572.30 | 572.30 | 571.20 | 571.20 | 570.15 | - | 8 |
| Dec 23, 2025 | 577.10 | 577.10 | 569.00 | 571.20 | 570.15 | -0.37% | 3 |
| Dec 22, 2025 | 571.10 | 573.30 | 571.10 | 573.30 | 572.25 | 0.14% | 1 |
| Dec 19, 2025 | 570.00 | 572.50 | 570.00 | 572.50 | 571.45 | -0.61% | 22 |
| Dec 18, 2025 | 574.80 | 576.00 | 574.80 | 576.00 | 574.94 | 0.95% | 64 |
| Dec 17, 2025 | 568.30 | 572.10 | 568.30 | 570.60 | 569.55 | 1.82% | 28 |
| Dec 16, 2025 | 556.50 | 560.40 | 554.50 | 560.40 | 559.37 | -0.23% | 673 |
| Dec 15, 2025 | 574.10 | 574.10 | 561.70 | 561.70 | 560.67 | -1.75% | 69 |