Intuit Inc. (VIE:INTU)
Austria · Delayed Price · Currency is EUR 596.10
+4.10 (0.69%)
Last updated: Sep 29, 2025, 3:30 PM CET
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 593.60 | 593.60 | 592.00 | 592.00 | 592.00 | 0.68% | - |
| Sep 25, 2025 | 590.20 | 592.00 | 588.00 | 588.00 | 588.00 | -0.03% | - |
| Sep 24, 2025 | 593.90 | 598.20 | 588.20 | 588.20 | 588.20 | -0.76% | - |
| Sep 23, 2025 | 595.40 | 596.10 | 592.70 | 592.70 | 592.70 | 0.29% | - |
| Sep 22, 2025 | 583.10 | 591.00 | 580.60 | 591.00 | 591.00 | 0.77% | - |
| Sep 19, 2025 | 573.20 | 588.20 | 573.20 | 586.50 | 586.50 | 0.70% | - |
| Sep 18, 2025 | 566.00 | 582.40 | 565.90 | 582.40 | 582.40 | 4.13% | - |
| Sep 17, 2025 | 549.90 | 559.30 | 549.90 | 559.30 | 559.30 | 1.76% | - |
| Sep 16, 2025 | 552.50 | 552.60 | 549.60 | 549.60 | 549.60 | 0.59% | - |
| Sep 15, 2025 | 552.00 | 553.10 | 546.40 | 546.40 | 546.40 | -1.83% | - |
| Sep 12, 2025 | 562.90 | 562.90 | 556.60 | 556.60 | 556.60 | -1.03% | - |
| Sep 11, 2025 | 562.30 | 563.40 | 562.30 | 562.40 | 562.40 | 0.05% | - |
| Sep 10, 2025 | 574.30 | 574.30 | 562.10 | 562.10 | 562.10 | -1.13% | - |
| Sep 9, 2025 | 571.30 | 573.20 | 568.50 | 568.50 | 568.50 | -1.25% | - |
| Sep 8, 2025 | 575.10 | 575.70 | 575.10 | 575.70 | 575.70 | 0.17% | - |
| Sep 5, 2025 | 574.20 | 574.90 | 571.20 | 574.70 | 574.70 | -0.31% | - |
| Sep 4, 2025 | 575.00 | 576.50 | 569.70 | 576.50 | 576.50 | 1.84% | - |
| Sep 3, 2025 | 569.80 | 570.60 | 566.10 | 566.10 | 566.10 | 0.30% | - |
| Sep 2, 2025 | 572.10 | 574.00 | 564.40 | 564.40 | 564.40 | -1.41% | - |
| Sep 1, 2025 | 569.10 | 572.50 | 568.50 | 572.50 | 572.50 | 0.32% | - |
| Aug 29, 2025 | 573.50 | 576.00 | 570.70 | 570.70 | 570.70 | -0.59% | - |
| Aug 28, 2025 | 570.00 | 574.10 | 568.90 | 574.10 | 574.10 | 0.83% | - |
| Aug 27, 2025 | 568.10 | 572.20 | 568.10 | 569.40 | 569.40 | 0.78% | - |
| Aug 26, 2025 | 564.30 | 569.30 | 564.30 | 565.00 | 565.00 | 0.34% | - |
| Aug 25, 2025 | 564.50 | 570.70 | 563.10 | 563.10 | 563.10 | -0.78% | - |
| Aug 22, 2025 | 566.50 | 569.50 | 566.50 | 567.50 | 567.50 | -5.86% | - |
| Aug 21, 2025 | 601.40 | 602.80 | 598.20 | 602.80 | 602.80 | 0.33% | - |
| Aug 20, 2025 | 601.10 | 602.80 | 600.80 | 600.80 | 600.80 | -1.23% | - |
| Aug 19, 2025 | 613.60 | 614.30 | 608.30 | 608.30 | 608.30 | -1.39% | - |
| Aug 18, 2025 | 614.70 | 616.90 | 613.20 | 616.90 | 616.90 | 0.78% | - |
| Aug 15, 2025 | 609.50 | 612.10 | 608.00 | 612.10 | 612.10 | 0.82% | - |
| Aug 14, 2025 | 609.50 | 610.50 | 607.10 | 607.10 | 607.10 | -0.72% | - |
| Aug 13, 2025 | 612.10 | 612.10 | 611.30 | 611.50 | 611.50 | 1.75% | - |
| Aug 12, 2025 | 608.50 | 609.30 | 601.00 | 601.00 | 601.00 | -3.14% | - |
| Aug 11, 2025 | 643.50 | 644.30 | 620.50 | 620.50 | 620.50 | -3.24% | - |
| Aug 8, 2025 | 655.00 | 655.00 | 641.30 | 641.30 | 641.30 | -3.81% | - |
| Aug 7, 2025 | 667.40 | 674.30 | 666.70 | 666.70 | 666.70 | 0.39% | - |
| Aug 6, 2025 | 667.50 | 667.50 | 664.10 | 664.10 | 664.10 | -2.38% | - |
| Aug 5, 2025 | 682.50 | 682.50 | 680.30 | 680.30 | 680.30 | - | - |
| Aug 4, 2025 | 673.80 | 680.30 | 673.80 | 680.30 | 680.30 | 1.11% | - |
| Aug 1, 2025 | 688.80 | 693.90 | 672.80 | 672.80 | 672.80 | -3.29% | - |
| Jul 31, 2025 | 712.70 | 712.70 | 695.70 | 695.70 | 695.70 | -0.78% | - |
| Jul 30, 2025 | 697.90 | 702.00 | 697.90 | 701.20 | 701.20 | 1.07% | - |
| Jul 29, 2025 | 692.50 | 699.20 | 692.40 | 693.80 | 693.80 | 1.77% | - |
| Jul 28, 2025 | 673.40 | 681.70 | 673.40 | 681.70 | 681.70 | 1.52% | - |
| Jul 25, 2025 | 665.10 | 671.50 | 665.10 | 671.50 | 671.50 | 1.07% | - |
| Jul 24, 2025 | 659.30 | 664.40 | 659.30 | 664.40 | 664.40 | 1.36% | - |
| Jul 23, 2025 | 656.80 | 656.80 | 653.00 | 655.50 | 655.50 | 0.80% | - |
| Jul 22, 2025 | 653.90 | 657.90 | 650.30 | 650.30 | 650.30 | 0.09% | - |
| Jul 21, 2025 | 648.40 | 649.70 | 646.80 | 649.70 | 649.70 | 0.51% | - |