Intuit Inc. (FRA:ITU)
Germany · Delayed Price · Currency is EUR 549.50
-14.27 (-2.53%)
At close: Jan 9, 2026
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 556.50 | 556.50 | 549.50 | 549.50 | 549.50 | -2.71% | 12 |
| Jan 8, 2026 | 555.80 | 564.80 | 552.00 | 564.80 | 563.77 | 2.21% | 6 |
| Jan 7, 2026 | 553.00 | 553.00 | 552.60 | 552.60 | 551.59 | 1.32% | - |
| Jan 6, 2026 | 545.40 | 545.40 | 545.40 | 545.40 | 544.41 | 2.25% | - |
| Jan 5, 2026 | 538.60 | 538.60 | 533.40 | 533.40 | 532.43 | -0.86% | - |
| Jan 2, 2026 | 565.40 | 565.40 | 530.00 | 538.00 | 537.02 | -5.58% | 5 |
| Dec 30, 2025 | 570.10 | 570.10 | 569.80 | 569.80 | 568.76 | -0.54% | 6 |
| Dec 29, 2025 | 570.80 | 572.90 | 569.70 | 572.90 | 571.86 | 0.39% | 11 |
| Dec 23, 2025 | 570.70 | 570.70 | 570.70 | 570.70 | 569.66 | -1.60% | - |
| Dec 22, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 578.94 | 1.36% | 1 |
| Dec 19, 2025 | 569.90 | 572.20 | 568.30 | 572.20 | 571.16 | 0.47% | 6 |
| Dec 18, 2025 | 563.10 | 569.50 | 563.10 | 569.50 | 568.46 | 0.02% | 13 |
| Dec 17, 2025 | 569.40 | 569.40 | 569.40 | 569.40 | 568.36 | 1.41% | - |
| Dec 16, 2025 | 554.10 | 561.50 | 553.50 | 561.50 | 560.48 | -1.56% | 585 |
| Dec 15, 2025 | 570.40 | 570.40 | 570.40 | 570.40 | 569.36 | -0.33% | - |
| Dec 12, 2025 | 572.30 | 572.30 | 572.30 | 572.30 | 571.26 | 0.23% | - |
| Dec 11, 2025 | 560.00 | 571.00 | 560.00 | 571.00 | 569.96 | 1.31% | 15 |
| Dec 10, 2025 | 561.60 | 563.60 | 561.60 | 563.60 | 562.57 | -1.12% | - |
| Dec 9, 2025 | 562.00 | 570.00 | 559.20 | 570.00 | 568.96 | 0.74% | 15 |
| Dec 8, 2025 | 572.50 | 575.40 | 565.80 | 565.80 | 564.77 | -0.54% | 15 |
| Dec 5, 2025 | 567.10 | 568.90 | 567.10 | 568.90 | 567.86 | 2.41% | - |
| Dec 4, 2025 | 553.50 | 555.50 | 553.50 | 555.50 | 554.49 | 2.17% | - |
| Dec 3, 2025 | 544.90 | 544.90 | 542.90 | 543.70 | 542.71 | 0.24% | 11 |
| Dec 2, 2025 | 541.30 | 542.40 | 538.50 | 542.40 | 541.41 | 0.09% | 26 |
| Dec 1, 2025 | 541.90 | 541.90 | 541.90 | 541.90 | 540.91 | -0.11% | - |
| Nov 28, 2025 | 541.90 | 546.90 | 541.90 | 542.50 | 541.51 | -1.26% | 7 |
| Nov 27, 2025 | 541.10 | 549.40 | 541.10 | 549.40 | 548.40 | -1.26% | 4 |
| Nov 26, 2025 | 560.00 | 560.00 | 556.40 | 556.40 | 555.39 | -1.94% | - |
| Nov 25, 2025 | 563.80 | 567.40 | 554.80 | 567.40 | 566.37 | -0.46% | 4 |
| Nov 24, 2025 | 573.40 | 573.40 | 570.00 | 570.00 | 568.96 | -2.68% | 1 |
| Nov 21, 2025 | 568.60 | 585.70 | 568.60 | 585.70 | 584.63 | 2.81% | 10 |
| Nov 20, 2025 | 577.80 | 577.80 | 569.70 | 569.70 | 568.66 | 0.71% | 1 |
| Nov 19, 2025 | 558.70 | 565.70 | 558.70 | 565.70 | 564.67 | 0.62% | - |
| Nov 18, 2025 | 554.00 | 586.10 | 554.00 | 562.20 | 561.18 | -0.21% | - |
| Nov 17, 2025 | 570.50 | 570.50 | 563.40 | 563.40 | 562.37 | 1.17% | - |
| Nov 14, 2025 | 554.40 | 561.70 | 554.40 | 556.90 | 555.88 | -1.57% | 1 |
| Nov 13, 2025 | 567.90 | 567.90 | 565.80 | 565.80 | 564.77 | 0.19% | - |
| Nov 12, 2025 | 565.60 | 565.60 | 564.70 | 564.70 | 563.67 | 0.34% | - |
| Nov 11, 2025 | 561.90 | 562.80 | 561.90 | 562.80 | 561.77 | 0.43% | 10 |
| Nov 10, 2025 | 563.20 | 563.20 | 560.40 | 560.40 | 559.38 | 0.86% | - |
| Nov 7, 2025 | 565.90 | 565.90 | 555.60 | 555.60 | 554.59 | -0.91% | - |
| Nov 6, 2025 | 566.00 | 566.00 | 560.70 | 560.70 | 559.68 | -2.10% | - |
| Nov 5, 2025 | 571.60 | 572.70 | 571.60 | 572.70 | 571.66 | -2.05% | - |
| Nov 4, 2025 | 577.30 | 584.70 | 577.00 | 584.70 | 583.63 | 1.05% | 11 |
| Nov 3, 2025 | 577.60 | 578.60 | 576.00 | 578.60 | 577.55 | 1.01% | 20 |
| Oct 31, 2025 | 564.30 | 572.80 | 564.30 | 572.80 | 571.76 | 1.08% | 3 |
| Oct 30, 2025 | 565.00 | 571.90 | 565.00 | 566.70 | 565.67 | 0.53% | 6 |
| Oct 29, 2025 | 584.10 | 584.10 | 561.20 | 563.70 | 562.67 | -4.10% | 44 |
| Oct 28, 2025 | 583.50 | 587.90 | 583.50 | 587.80 | 586.73 | 0.03% | 4 |
| Oct 27, 2025 | 590.70 | 597.80 | 585.50 | 587.60 | 586.53 | 0.10% | 20 |