Intact Financial Corporation (FRA:I5U)
Germany · Delayed Price · Currency is EUR 159.00
+5.00 (3.25%)
Last updated: Sep 17, 2026, 8:01 AM CET
FRA:I5U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Sep 17, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3.25% | - |
| Sep 16, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Sep 15, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.59% | - |
| Sep 14, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.08 | - | - |
| Sep 11, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.08 | -0.64% | - |
| Sep 10, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.08 | -1.26% | - |
| Sep 9, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.07 | -1.85% | - |
| Sep 8, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.05 | 0.62% | - |
| Sep 7, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.06 | -1.83% | - |
| Sep 4, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.04 | -0.61% | - |
| Sep 3, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.03 | 1.23% | - |
| Sep 2, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.04 | - | - |
| Sep 1, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.04 | - | - |
| Aug 31, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.04 | 0.62% | - |
| Aug 28, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.05 | 0.62% | - |
| Aug 27, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.06 | -0.62% | - |
| Aug 26, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.05 | -0.61% | - |
| Aug 25, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.04 | 1.87% | - |
| Aug 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.06 | 1.91% | - |
| Aug 21, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.08 | -0.63% | - |
| Aug 20, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.07 | 0.64% | - |
| Aug 19, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.08 | -5.42% | - |
| Aug 18, 2026 | 157.00 | 166.00 | 157.00 | 166.00 | 165.03 | 2.47% | 2 |
| Aug 17, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.05 | -1.82% | - |
| Aug 14, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.03 | -0.60% | - |
| Aug 13, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.03 | -2.35% | - |
| Aug 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.00 | - | - |
| Aug 11, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.00 | -0.58% | - |
| Aug 10, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.00 | -1.72% | - |
| Aug 7, 2026 | 169.00 | 174.00 | 169.00 | 174.00 | 172.98 | 0.58% | 100 |
| Aug 6, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 171.98 | -3.89% | - |
| Aug 5, 2026 | 170.00 | 180.00 | 170.00 | 180.00 | 178.94 | 7.14% | 12 |
| Aug 4, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.01 | -0.59% | - |
| Aug 3, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.01 | -1.17% | - |
| Jul 31, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.00 | -2.84% | 6 |
| Jul 30, 2026 | 175.00 | 176.00 | 175.00 | 176.00 | 174.97 | -3.30% | 50 |
| Jul 29, 2026 | 188.00 | 188.00 | 182.00 | 182.00 | 180.93 | -1.09% | 200 |
| Jul 28, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 182.92 | -1.08% | - |
| Jul 27, 2026 | 180.00 | 186.00 | 180.00 | 186.00 | 184.91 | 3.91% | 2 |
| Jul 24, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 177.95 | 0.56% | - |
| Jul 23, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 176.96 | -0.56% | - |
| Jul 22, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 177.95 | -1.10% | - |
| Jul 21, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 179.94 | - | - |
| Jul 20, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 179.94 | - | - |
| Jul 17, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 179.94 | - | - |
| Jul 16, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 179.94 | -0.55% | - |
| Jul 15, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 180.93 | - | - |
| Jul 14, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 180.93 | 0.55% | - |
| Jul 13, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 179.94 | - | - |