Intact Financial Corporation (FRA:I5U)
Germany · Delayed Price · Currency is EUR 156.00
-3.00 (-1.89%)
Last updated: Feb 20, 2026, 8:00 AM CET
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.89% | - |
| Feb 19, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.92% | - |
| Feb 18, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Feb 17, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | - |
| Feb 16, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3.25% | - |
| Feb 13, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2.67% | - |
| Feb 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.85% | - |
| Feb 11, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Feb 10, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Feb 9, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | - |
| Feb 6, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | - |
| Feb 5, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Feb 4, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.32% | - |
| Feb 3, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2.70% | - |
| Feb 2, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Jan 30, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Jan 29, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Jan 28, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.23% | - |
| Jan 27, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.27% | - |
| Jan 26, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Jan 23, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | - |
| Jan 22, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Jan 21, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.90% | - |
| Jan 20, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.86% | - |
| Jan 19, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -4.17% | - |
| Jan 16, 2026 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1.82% | 8 |
| Jan 15, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jan 14, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.37% | - |
| Jan 13, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |
| Jan 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |
| 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% | - |