Intuit Inc. (FRA:ITU)
Germany · Delayed Price · Currency is EUR 336.70
+10.70 (3.28%)
Feb 19, 2026, 3:53 PM EST
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 330.00 | 330.00 | 318.95 | 329.65 | 329.65 | -2.09% | 28 |
| Feb 19, 2026 | 332.00 | 336.70 | 332.00 | 336.70 | 336.70 | 3.28% | 5 |
| Feb 18, 2026 | 322.00 | 326.00 | 319.05 | 326.00 | 326.00 | -2.10% | 17 |
| Feb 17, 2026 | 338.00 | 340.10 | 330.00 | 333.00 | 333.00 | -1.78% | 69 |
| Feb 16, 2026 | 341.40 | 342.00 | 339.05 | 339.05 | 339.05 | 0.61% | 42 |
| Feb 13, 2026 | 336.00 | 340.75 | 332.80 | 337.00 | 337.00 | 0.90% | 142 |
| Feb 12, 2026 | 336.10 | 338.30 | 334.00 | 334.00 | 334.00 | -2.37% | 22 |
| Feb 11, 2026 | 358.00 | 358.00 | 342.10 | 342.10 | 342.10 | -6.48% | 11 |
| Feb 10, 2026 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | 1.61% | - |
| Feb 9, 2026 | 375.05 | 375.05 | 360.00 | 360.00 | 360.00 | -2.82% | 20 |
| Feb 6, 2026 | 376.00 | 376.00 | 370.45 | 370.45 | 370.45 | -3.53% | 2 |
| Feb 5, 2026 | 377.00 | 384.00 | 371.85 | 384.00 | 384.00 | 0.14% | 6 |
| Feb 4, 2026 | 366.00 | 383.45 | 358.10 | 383.45 | 383.45 | 6.06% | 64 |
| Feb 3, 2026 | 412.45 | 419.05 | 358.70 | 361.55 | 361.55 | -13.83% | 944 |
| Feb 2, 2026 | 416.25 | 419.60 | 416.25 | 419.60 | 419.60 | -0.05% | - |
| Jan 30, 2026 | 421.00 | 421.00 | 419.80 | 419.80 | 419.80 | -3.72% | 10 |
| Jan 29, 2026 | 452.00 | 452.00 | 436.00 | 436.00 | 436.00 | -5.22% | 15 |
| Jan 28, 2026 | 457.00 | 463.00 | 449.90 | 460.00 | 460.00 | 0.44% | 144 |
| Jan 27, 2026 | 476.00 | 476.00 | 458.00 | 458.00 | 458.00 | -3.36% | 6 |
| Jan 26, 2026 | 470.00 | 476.60 | 470.00 | 473.90 | 473.90 | 1.64% | 53 |
| Jan 23, 2026 | 470.05 | 470.05 | 466.25 | 466.25 | 466.25 | 2.83% | - |
| Jan 22, 2026 | 453.00 | 453.40 | 448.90 | 453.40 | 453.40 | -0.57% | 5 |
| Jan 21, 2026 | 451.25 | 456.00 | 451.25 | 456.00 | 456.00 | -2.70% | - |
| Jan 20, 2026 | 468.65 | 468.65 | 468.65 | 468.65 | 468.65 | 1.22% | 1 |
| Jan 19, 2026 | 461.15 | 464.00 | 461.15 | 463.00 | 463.00 | -2.04% | 4 |
| Jan 16, 2026 | 482.00 | 482.00 | 460.20 | 472.65 | 472.65 | -2.17% | 48 |
| Jan 15, 2026 | 486.60 | 487.00 | 482.05 | 483.15 | 483.15 | 0.20% | 20 |
| Jan 14, 2026 | 517.60 | 517.60 | 482.20 | 482.20 | 482.20 | -7.50% | 16 |
| Jan 13, 2026 | 542.00 | 542.00 | 521.10 | 521.30 | 521.30 | -4.10% | 114 |
| Jan 12, 2026 | 547.10 | 555.60 | 543.60 | 543.60 | 543.60 | -1.07% | 23 |
| 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 |