Intact Financial Corporation (FRA:I5U)
Germany · Delayed Price · Currency is EUR 171.00
+2.00 (1.18%)
At close: Jan 9, 2026
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.18% | - |
| Jan 8, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.74% | - |
| Jan 7, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.15% | - |
| Jan 6, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | - |
| Jan 5, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jan 2, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Dec 30, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.13% | - |
| Dec 29, 2025 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 1.72% | 1 |
| Dec 23, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Dec 22, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.25% | - |
| Dec 19, 2025 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 3.49% | 9 |
| Dec 18, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Dec 17, 2025 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | - | 1 |
| Dec 16, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.18 | -2.82% | - |
| Dec 15, 2025 | 173.00 | 177.00 | 173.00 | 177.00 | 176.15 | 2.91% | 12 |
| Dec 12, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.18 | - | - |
| Dec 11, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.18 | 1.18% | - |
| Dec 10, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.19 | -1.16% | - |
| Dec 9, 2025 | 168.00 | 172.00 | 168.00 | 172.00 | 171.18 | 2.38% | 34 |
| Dec 8, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.20 | -0.59% | - |
| Dec 5, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.19 | 1.81% | - |
| Dec 4, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 165.21 | -0.60% | - |
| Dec 3, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 166.20 | -2.34% | 12 |
| Dec 2, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.18 | -1.16% | - |
| Dec 1, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.17 | - | - |
| Nov 28, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.17 | -0.57% | - |
| Nov 27, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.17 | -2.79% | - |
| Nov 26, 2025 | 175.00 | 179.00 | 175.00 | 179.00 | 178.14 | 3.47% | 18 |
| Nov 25, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.17 | - | - |
| Nov 24, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.17 | -1.14% | - |
| Nov 21, 2025 | 171.00 | 175.00 | 171.00 | 175.00 | 174.16 | 1.16% | 1 |
| Nov 20, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.17 | - | - |
| Nov 19, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.17 | - | - |
| Nov 18, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.17 | -1.14% | - |
| Nov 17, 2025 | 171.00 | 175.00 | 171.00 | 175.00 | 174.16 | 2.94% | 27 |
| Nov 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.19 | -1.73% | - |
| Nov 13, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.17 | 2.37% | - |
| Nov 12, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.19 | -2.31% | - |
| Nov 11, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.17 | 0.58% | - |
| Nov 10, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.18 | 4.88% | - |
| Nov 7, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.22 | -0.61% | - |
| Nov 6, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.21 | 1.85% | - |
| Nov 5, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.23 | -0.61% | - |
| Nov 4, 2025 | 161.00 | 163.00 | 161.00 | 163.00 | 162.22 | 1.24% | 12 |
| Nov 3, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.23 | 1.26% | - |
| Oct 31, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.24 | - | - |
| Oct 30, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.24 | 0.63% | 1 |
| Oct 29, 2025 | 161.00 | 161.00 | 158.00 | 158.00 | 157.25 | -1.25% | 28 |
| Oct 28, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.24 | -1.23% | - |
| Oct 27, 2025 | 160.00 | 162.00 | 160.00 | 162.00 | 161.23 | - | 18 |