Intuit Inc. (VIE:INTU)
Austria · Delayed Price · Currency is EUR 371.90
+5.90 (1.61%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:INTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 366.00 | 371.90 | 366.00 | 371.90 | 371.90 | 1.61% | - |
| Apr 1, 2026 | 376.65 | 376.65 | 366.00 | 366.00 | 366.00 | -1.51% | 1 |
| Mar 31, 2026 | 375.55 | 377.85 | 371.60 | 371.60 | 371.60 | -0.30% | - |
| Mar 30, 2026 | 362.60 | 372.70 | 361.95 | 372.70 | 372.70 | 2.88% | - |
| Mar 27, 2026 | 375.10 | 375.10 | 361.15 | 362.25 | 362.25 | -3.54% | - |
| Mar 26, 2026 | 369.15 | 381.20 | 365.85 | 375.55 | 375.55 | 2.00% | - |
| Mar 25, 2026 | 375.80 | 375.80 | 368.20 | 368.20 | 368.20 | -2.09% | - |
| Mar 24, 2026 | 394.15 | 394.15 | 376.05 | 376.05 | 376.05 | -4.25% | - |
| Mar 23, 2026 | 393.05 | 399.55 | 392.75 | 392.75 | 392.75 | -1.05% | 3 |
| Mar 20, 2026 | 393.10 | 397.30 | 389.10 | 396.90 | 396.90 | 0.77% | - |
| Mar 19, 2026 | 390.35 | 396.90 | 390.35 | 393.85 | 393.85 | 1.60% | - |
| Mar 18, 2026 | 401.10 | 401.10 | 387.65 | 387.65 | 387.65 | -2.82% | - |
| Mar 17, 2026 | 392.40 | 402.05 | 391.45 | 398.90 | 398.90 | 1.77% | - |
| Mar 16, 2026 | 388.00 | 391.95 | 386.65 | 391.95 | 391.95 | 3.24% | 18 |
| Mar 13, 2026 | 378.05 | 383.25 | 378.05 | 379.65 | 379.65 | 0.11% | - |
| Mar 12, 2026 | 379.55 | 388.55 | 379.25 | 379.25 | 379.25 | -0.13% | - |
| Mar 11, 2026 | 390.40 | 390.40 | 379.40 | 379.75 | 379.75 | -3.31% | - |
| Mar 10, 2026 | 413.25 | 413.25 | 391.55 | 392.75 | 392.75 | -3.32% | - |
| Mar 9, 2026 | 408.80 | 413.60 | 405.35 | 406.25 | 406.25 | 0.78% | - |
| Mar 6, 2026 | 402.85 | 409.25 | 402.85 | 403.10 | 403.10 | 0.22% | - |
| Mar 5, 2026 | 378.95 | 402.20 | 378.95 | 402.20 | 402.20 | 8.10% | - |
| Mar 4, 2026 | 373.80 | 375.90 | 368.60 | 372.05 | 372.05 | -0.21% | - |
| Mar 3, 2026 | 355.60 | 372.85 | 352.75 | 372.85 | 372.85 | 3.63% | - |
| Mar 2, 2026 | 342.20 | 359.80 | 342.20 | 359.80 | 359.80 | 5.89% | 18 |
| Feb 27, 2026 | 322.25 | 339.80 | 321.35 | 339.80 | 339.80 | 0.67% | 10 |
| Feb 26, 2026 | 320.90 | 337.55 | 320.90 | 337.55 | 337.55 | 7.69% | - |
| Feb 25, 2026 | 304.95 | 313.45 | 302.50 | 313.45 | 313.45 | 2.35% | - |
| Feb 24, 2026 | 303.80 | 308.85 | 303.55 | 306.25 | 306.25 | 2.44% | 18 |
| Feb 23, 2026 | 320.85 | 320.85 | 298.95 | 298.95 | 298.95 | -7.76% | 18 |
| Feb 20, 2026 | 326.15 | 326.45 | 323.00 | 324.10 | 324.10 | 0.20% | - |
| Feb 19, 2026 | 334.00 | 334.00 | 323.45 | 323.45 | 323.45 | -3.48% | - |
| Feb 18, 2026 | 322.25 | 335.10 | 318.65 | 335.10 | 335.10 | 3.78% | - |
| Feb 17, 2026 | 337.30 | 337.30 | 322.90 | 322.90 | 322.90 | -4.47% | - |
| Feb 16, 2026 | 340.50 | 340.50 | 337.40 | 338.00 | 338.00 | 0.51% | 20 |
| Feb 13, 2026 | 335.20 | 336.45 | 334.75 | 336.30 | 336.30 | 1.05% | - |
| Feb 12, 2026 | 335.50 | 337.80 | 332.80 | 332.80 | 332.80 | -0.28% | - |
| Feb 11, 2026 | 355.60 | 355.60 | 333.75 | 333.75 | 333.75 | -8.72% | - |
| Feb 10, 2026 | 367.10 | 367.10 | 363.35 | 365.65 | 365.65 | -0.57% | - |
| Feb 9, 2026 | 377.40 | 377.40 | 367.75 | 367.75 | 367.75 | -2.18% | - |
| Feb 6, 2026 | 373.45 | 375.95 | 371.80 | 375.95 | 375.95 | -0.84% | - |
| Feb 5, 2026 | 370.75 | 379.15 | 370.75 | 379.15 | 379.15 | 2.17% | 20 |
| Feb 4, 2026 | 364.15 | 371.10 | 361.25 | 371.10 | 371.10 | 1.12% | - |
| Feb 3, 2026 | 414.80 | 414.80 | 367.00 | 367.00 | 367.00 | -12.95% | - |
| Feb 2, 2026 | 417.00 | 423.90 | 417.00 | 421.60 | 421.60 | -0.25% | - |
| Jan 30, 2026 | 418.05 | 423.15 | 417.50 | 422.65 | 422.65 | 1.57% | - |
| Jan 29, 2026 | 448.25 | 448.25 | 416.10 | 416.10 | 416.10 | -9.07% | - |
| Jan 28, 2026 | 455.75 | 459.85 | 454.90 | 457.60 | 457.60 | 0.38% | - |
| Jan 27, 2026 | 476.40 | 476.40 | 455.85 | 455.85 | 455.85 | -4.64% | - |
| Jan 26, 2026 | 476.50 | 478.05 | 475.25 | 478.05 | 478.05 | 0.98% | - |
| Jan 23, 2026 | 470.50 | 473.40 | 468.65 | 473.40 | 473.40 | 2.45% | - |