Intact Financial Corporation (FRA:I5U)
Germany · Delayed Price · Currency is EUR 159.00
-2.00 (-1.24%)
At close: Apr 23, 2026
FRA:I5U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | - | -1.24% | - |
| Apr 22, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Apr 21, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Apr 20, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.90% | - |
| Apr 17, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Apr 16, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.28% | - |
| Apr 15, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Apr 14, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -2.53% | - |
| Apr 13, 2026 | 152.00 | 158.00 | 152.00 | 158.00 | 158.00 | 2.60% | 9 |
| Apr 10, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | - |
| Apr 9, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.32% | - |
| Apr 8, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Apr 7, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.33% | - |
| Apr 2, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.23% | - |
| Apr 1, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Mar 31, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.32% | - |
| Mar 30, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Mar 27, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Mar 26, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Mar 25, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Mar 24, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | - |
| Mar 23, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| Mar 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.73% | - |
| Mar 19, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | - |
| Mar 18, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Mar 17, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | - |
| Mar 16, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.06 | -0.61% | - |
| Mar 13, 2026 | 161.00 | 164.00 | 161.00 | 164.00 | 163.06 | 4.46% | 7 |
| Mar 12, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.10 | -0.63% | - |
| Mar 11, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.09 | 0.64% | - |
| Mar 10, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.10 | -1.26% | - |
| Mar 9, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.09 | - | 8 |
| Mar 6, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.09 | -0.63% | - |
| Mar 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.08 | -1.23% | - |
| Mar 4, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.07 | -0.61% | - |
| Mar 3, 2026 | 162.00 | 163.00 | 162.00 | 163.00 | 162.06 | - | 4 |
| Mar 2, 2026 | 162.00 | 167.00 | 162.00 | 163.00 | 162.06 | 1.24% | 13 |
| Feb 27, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.08 | 0.63% | - |
| Feb 26, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.08 | - | - |
| Feb 25, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.08 | 1.27% | - |
| Feb 24, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.09 | -4.24% | - |
| Feb 23, 2026 | 160.00 | 165.00 | 160.00 | 165.00 | 164.05 | 5.77% | 10 |
| Feb 20, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.10 | -1.89% | - |
| Feb 19, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.09 | 1.92% | - |
| Feb 18, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.10 | -0.64% | - |
| Feb 17, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.10 | -1.26% | - |
| Feb 16, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.09 | 3.25% | - |
| Feb 13, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.12 | 2.67% | - |
| Feb 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.14 | -3.85% | - |
| Feb 11, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.10 | - | - |