Intuit Inc. (FRA:ITU)
Germany · Delayed Price · Currency is EUR 293.60
-15.65 (-5.06%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:ITU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 270.00 | 293.60 | 270.00 | 293.60 | - | -5.06% | 60 |
| Aug 25, 2026 | 316.00 | 316.00 | 309.00 | 309.25 | 309.25 | -3.99% | 167 |
| Aug 24, 2026 | 310.55 | 322.10 | 310.55 | 322.10 | 322.10 | 2.25% | 23 |
| Aug 21, 2026 | 309.20 | 315.00 | 307.35 | 315.00 | 315.00 | 1.32% | 7 |
| Aug 20, 2026 | 316.95 | 316.95 | 307.95 | 310.90 | 310.90 | -0.51% | 41 |
| Aug 19, 2026 | 301.55 | 312.50 | 300.00 | 312.50 | 312.50 | 8.09% | 22 |
| Aug 18, 2026 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | -1.42% | - |
| Aug 17, 2026 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | -1.99% | 61 |
| Aug 14, 2026 | 303.35 | 303.40 | 299.20 | 299.20 | 299.20 | 2.96% | 5 |
| Aug 13, 2026 | 287.90 | 290.60 | 287.80 | 290.60 | 290.60 | 0.21% | 88 |
| Aug 12, 2026 | 288.95 | 290.00 | 285.75 | 290.00 | 290.00 | -1.58% | 71 |
| Aug 11, 2026 | 288.40 | 294.65 | 283.50 | 294.65 | 294.65 | 4.67% | 15 |
| Aug 10, 2026 | 280.00 | 281.50 | 280.00 | 281.50 | 281.50 | -1.87% | 40 |
| Aug 7, 2026 | 276.65 | 286.85 | 276.65 | 286.85 | 286.85 | 4.42% | 40 |
| Aug 6, 2026 | 275.50 | 275.50 | 274.70 | 274.70 | 274.70 | -1.42% | - |
| Aug 5, 2026 | 279.30 | 279.30 | 278.65 | 278.65 | 278.65 | -0.84% | - |
| Aug 4, 2026 | 274.60 | 281.00 | 272.70 | 281.00 | 281.00 | 0.97% | 18 |
| Aug 3, 2026 | 273.85 | 278.30 | 273.85 | 278.30 | 278.30 | 2.86% | - |
| Jul 31, 2026 | 272.15 | 272.15 | 270.55 | 270.55 | 270.55 | -0.09% | - |
| Jul 30, 2026 | 288.50 | 291.00 | 270.80 | 270.80 | 270.80 | -2.48% | 530 |
| Jul 29, 2026 | 271.80 | 277.70 | 265.00 | 277.70 | 277.70 | -0.82% | 60 |
| Jul 28, 2026 | 265.65 | 280.00 | 263.10 | 280.00 | 280.00 | 3.90% | 32 |
| Jul 27, 2026 | 260.00 | 269.50 | 260.00 | 269.50 | 269.50 | 7.01% | 42 |
| Jul 24, 2026 | 246.80 | 251.85 | 246.80 | 251.85 | 251.85 | 2.69% | - |
| Jul 23, 2026 | 249.15 | 249.15 | 245.25 | 245.25 | 245.25 | -2.39% | - |
| Jul 22, 2026 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | 0.88% | 1 |
| Jul 21, 2026 | 250.65 | 250.65 | 249.05 | 249.05 | 249.05 | 2.20% | - |
| Jul 20, 2026 | 260.05 | 260.05 | 243.70 | 243.70 | 243.70 | -5.96% | 1 |
| Jul 17, 2026 | 251.50 | 259.15 | 251.50 | 259.15 | 259.15 | 2.82% | - |
| Jul 16, 2026 | 241.45 | 252.05 | 241.45 | 252.05 | 252.05 | 3.30% | 10 |
| Jul 15, 2026 | 246.00 | 246.00 | 241.50 | 244.00 | 244.00 | -1.61% | 3 |
| Jul 14, 2026 | 252.20 | 252.20 | 240.45 | 248.00 | 248.00 | 0.10% | 4 |
| Jul 13, 2026 | 241.00 | 247.75 | 241.00 | 247.75 | 247.75 | 4.10% | 25 |
| Jul 10, 2026 | 237.65 | 238.00 | 237.25 | 238.00 | 238.00 | -1.33% | 5 |
| Jul 9, 2026 | 237.55 | 241.20 | 232.15 | 241.20 | 241.20 | -0.46% | 2 |
| Jul 8, 2026 | 245.50 | 245.50 | 236.05 | 243.40 | 242.31 | -1.06% | 595 |
| Jul 7, 2026 | 237.00 | 249.40 | 237.00 | 246.00 | 244.90 | 4.81% | 41 |
| Jul 6, 2026 | 240.75 | 240.75 | 234.70 | 234.70 | 233.65 | -2.21% | - |
| Jul 3, 2026 | 240.65 | 240.65 | 240.00 | 240.00 | 238.93 | 2.04% | 5 |
| Jul 2, 2026 | 236.00 | 236.00 | 235.20 | 235.20 | 234.15 | -0.32% | 55 |
| Jul 1, 2026 | 226.05 | 235.95 | 226.05 | 235.95 | 234.90 | 3.01% | 22 |
| Jun 30, 2026 | 231.65 | 231.65 | 229.05 | 229.05 | 228.03 | -3.96% | - |
| Jun 29, 2026 | 234.00 | 238.50 | 234.00 | 238.50 | 237.44 | 5.07% | 32 |
| Jun 26, 2026 | 225.05 | 227.00 | 222.30 | 227.00 | 225.99 | 0.67% | 272 |
| Jun 25, 2026 | 229.60 | 229.60 | 225.50 | 225.50 | 224.49 | -6.14% | 2 |
| Jun 24, 2026 | 226.95 | 240.25 | 226.75 | 240.25 | 239.18 | 6.87% | 57 |
| Jun 23, 2026 | 221.65 | 231.65 | 221.65 | 224.80 | 223.80 | -0.73% | 47 |
| Jun 22, 2026 | 234.70 | 234.70 | 226.45 | 226.45 | 225.44 | -2.29% | 12 |
| Jun 19, 2026 | 231.30 | 231.75 | 231.30 | 231.75 | 230.72 | 2.34% | 66 |
| Jun 18, 2026 | 234.00 | 234.00 | 226.45 | 226.45 | 225.44 | -3.84% | 7 |