Intact Financial Corporation (FRA:I5U)
Germany · Delayed Price · Currency is EUR 184.00
-2.00 (-1.08%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:I5U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | - | -1.08% | - |
| Jul 27, 2026 | 180.00 | 186.00 | 180.00 | 186.00 | 186.00 | 3.91% | 2 |
| Jul 24, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.56% | - |
| Jul 23, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.56% | - |
| Jul 22, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -1.10% | - |
| Jul 21, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Jul 20, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Jul 17, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Jul 16, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | - |
| Jul 15, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Jul 14, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.55% | - |
| Jul 13, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Jul 10, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -2.16% | - |
| Jul 9, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Jul 8, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.65% | - |
| Jul 7, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.55% | - |
| Jul 6, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.10% | - |
| Jul 3, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.12% | - |
| Jul 2, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Jul 1, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.56% | - |
| Jun 30, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.11% | - |
| Jun 29, 2026 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 1.69% | 1 |
| Jun 26, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.67% | - |
| Jun 25, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jun 24, 2026 | 174.00 | 180.00 | 174.00 | 180.00 | 180.00 | 6.51% | 4 |
| Jun 23, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -2.31% | - |
| Jun 22, 2026 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1.17% | 3 |
| Jun 19, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.79% | - |
| Jun 18, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | - |
| Jun 17, 2026 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 2.41% | 1 |
| Jun 16, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -3.54% | - |
| Jun 15, 2026 | 169.00 | 173.00 | 169.00 | 173.00 | 172.09 | -0.57% | 36 |
| Jun 12, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.09 | 0.58% | - |
| Jun 11, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.09 | 1.76% | - |
| Jun 10, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.11 | - | - |
| Jun 9, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.11 | -1.73% | - |
| Jun 8, 2026 | 170.00 | 173.00 | 170.00 | 173.00 | 172.09 | 4.22% | 21 |
| Jun 5, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.13 | - | - |
| Jun 4, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.13 | - | - |
| Jun 3, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.13 | -0.60% | - |
| Jun 2, 2026 | 163.00 | 167.00 | 163.00 | 167.00 | 166.13 | -2.34% | 13 |
| Jun 1, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | 170.10 | 1.79% | 16 |
| May 29, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.12 | 0.60% | - |
| May 28, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.13 | -1.76% | - |
| May 27, 2026 | 166.00 | 170.00 | 166.00 | 170.00 | 169.11 | 1.80% | 145 |
| May 26, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.13 | -0.60% | - |
| May 25, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.12 | -2.89% | - |
| May 22, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.09 | 1.76% | - |
| May 21, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.11 | 1.80% | - |
| May 20, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.13 | 3.09% | - |