Intact Financial Corporation (FRA:I5U)
Germany · Delayed Price · Currency is EUR 166.00
-1.00 (-0.60%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:I5U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 163.00 | 167.00 | 163.00 | 167.00 | - | -2.34% | - |
| Jun 1, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 1.79% | 16 |
| May 29, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | - |
| May 28, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76% | - |
| May 27, 2026 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 1.80% | 145 |
| May 26, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | - |
| May 25, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.89% | - |
| May 22, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.76% | - |
| May 21, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | - |
| May 20, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 3.09% | - |
| May 19, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | - |
| May 18, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.81% | - |
| May 15, 2026 | 158.00 | 166.00 | 158.00 | 166.00 | 166.00 | 7.10% | 30 |
| May 14, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | - |
| May 13, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -3.18% | - |
| May 12, 2026 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | - | 49 |
| May 11, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | - |
| May 8, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| May 7, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -3.14% | - |
| May 6, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | 2 |
| May 5, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| May 4, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.24% | - |
| Apr 30, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.26% | - |
| Apr 29, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Apr 28, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -3.07% | - |
| Apr 27, 2026 | 158.00 | 163.00 | 158.00 | 163.00 | 163.00 | 1.88% | 2 |
| Apr 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Apr 23, 2026 | 159.00 | 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% | - |