Intact Financial Corporation (FRA:I5U)
Germany · Delayed Price · Currency is EUR 162.00
-1.00 (-0.61%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:I5U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | - | -0.61% | - |
| Aug 25, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | - |
| Aug 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.91% | - |
| Aug 21, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Aug 20, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | - |
| Aug 19, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -5.42% | - |
| Aug 18, 2026 | 157.00 | 166.00 | 157.00 | 166.00 | 166.00 | 2.47% | 2 |
| Aug 17, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | - |
| Aug 14, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.60% | - |
| Aug 13, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -2.35% | - |
| Aug 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 11, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |
| Aug 10, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.72% | - |
| Aug 7, 2026 | 169.00 | 174.00 | 169.00 | 174.00 | 174.00 | 0.58% | 100 |
| Aug 6, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -3.89% | - |
| Aug 5, 2026 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 7.14% | 12 |
| Aug 4, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.59% | - |
| Aug 3, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | - |
| Jul 31, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -2.84% | 6 |
| Jul 30, 2026 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | -3.30% | 50 |
| Jul 29, 2026 | 188.00 | 188.00 | 182.00 | 182.00 | 182.00 | -1.09% | 200 |
| Jul 28, 2026 | 184.00 | 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% | - |