Intuit Inc. (VIE:INTU)
Austria · Delayed Price · Currency is EUR 286.60
+10.15 (3.67%)
At close: Aug 7, 2026
VIE:INTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 281.85 | 286.60 | 281.85 | 286.60 | 286.60 | 3.67% | - |
| Aug 6, 2026 | 279.15 | 279.30 | 276.45 | 276.45 | 276.45 | -0.93% | - |
| Aug 5, 2026 | 280.40 | 284.55 | 279.05 | 279.05 | 279.05 | 0.70% | - |
| Aug 4, 2026 | 274.95 | 277.10 | 272.20 | 277.10 | 277.10 | -0.61% | - |
| Aug 3, 2026 | 278.35 | 280.15 | 278.35 | 278.80 | 278.80 | 2.22% | - |
| Jul 31, 2026 | 270.50 | 272.75 | 269.85 | 272.75 | 272.75 | 1.47% | - |
| Jul 30, 2026 | 292.70 | 292.70 | 268.80 | 268.80 | 268.80 | -7.34% | - |
| Jul 29, 2026 | 277.10 | 290.10 | 267.95 | 290.10 | 290.10 | 3.94% | 20 |
| Jul 28, 2026 | 264.90 | 279.10 | 264.90 | 279.10 | 279.10 | 2.91% | - |
| Jul 27, 2026 | 260.60 | 271.20 | 260.60 | 271.20 | 271.20 | 4.87% | - |
| Jul 24, 2026 | 248.00 | 258.60 | 248.00 | 258.60 | 258.60 | 2.70% | 15 |
| Jul 23, 2026 | 250.40 | 252.15 | 250.40 | 251.80 | 251.80 | -0.91% | 43 |
| Jul 22, 2026 | 254.80 | 255.60 | 254.10 | 254.10 | 254.10 | 3.15% | - |
| Jul 21, 2026 | 252.55 | 252.55 | 245.70 | 246.35 | 246.35 | -2.42% | - |
| Jul 20, 2026 | 255.55 | 255.55 | 247.90 | 252.45 | 252.45 | -0.84% | - |
| Jul 17, 2026 | 255.35 | 259.05 | 254.60 | 254.60 | 254.60 | 1.76% | - |
| Jul 16, 2026 | 244.55 | 250.20 | 244.55 | 250.20 | 250.20 | 0.87% | - |
| Jul 15, 2026 | 246.25 | 251.20 | 246.25 | 248.05 | 248.05 | 0.04% | - |
| Jul 14, 2026 | 253.05 | 253.05 | 237.60 | 247.95 | 247.95 | -2.84% | - |
| Jul 13, 2026 | 243.00 | 255.20 | 242.25 | 255.20 | 255.20 | 5.87% | - |
| Jul 10, 2026 | 239.30 | 244.80 | 239.30 | 241.05 | 241.05 | 1.24% | - |
| Jul 9, 2026 | 238.20 | 238.20 | 228.50 | 238.10 | 238.10 | -3.13% | 23 |
| Jul 7, 2026 | 238.50 | 246.85 | 238.50 | 246.85 | 245.80 | 5.18% | - |
| Jul 6, 2026 | 240.50 | 241.85 | 234.70 | 234.70 | 233.70 | -1.59% | - |
| Jul 3, 2026 | 239.95 | 239.95 | 237.65 | 238.50 | 237.48 | 0.06% | - |
| Jul 2, 2026 | 235.05 | 238.35 | 234.80 | 238.35 | 237.33 | 0.02% | - |
| Jul 1, 2026 | 229.30 | 238.60 | 229.30 | 238.30 | 237.28 | 4.06% | - |
| Jun 30, 2026 | 234.80 | 234.80 | 229.00 | 229.00 | 228.02 | -3.23% | - |
| Jun 29, 2026 | 237.45 | 241.10 | 235.45 | 236.65 | 235.64 | 1.26% | - |
| Jun 26, 2026 | 225.60 | 233.70 | 225.20 | 233.70 | 232.70 | 3.07% | - |
| Jun 25, 2026 | 229.05 | 229.10 | 225.25 | 226.75 | 225.78 | -3.88% | - |
| Jun 24, 2026 | 227.65 | 235.90 | 226.50 | 235.90 | 234.89 | 4.06% | - |
| Jun 23, 2026 | 224.85 | 230.60 | 224.85 | 226.70 | 225.73 | 0.51% | - |
| Jun 22, 2026 | 233.35 | 233.90 | 225.55 | 225.55 | 224.59 | -2.88% | - |
| Jun 19, 2026 | 232.35 | 232.65 | 232.05 | 232.25 | 231.26 | 0.96% | - |
| Jun 18, 2026 | 234.05 | 234.45 | 228.75 | 230.05 | 229.07 | -5.23% | - |
| Jun 17, 2026 | 243.05 | 243.05 | 238.70 | 242.75 | 241.71 | 0.79% | - |
| Jun 16, 2026 | 242.80 | 243.75 | 240.85 | 240.85 | 239.82 | -2.23% | - |
| Jun 15, 2026 | 242.85 | 246.35 | 240.05 | 246.35 | 245.30 | 5.19% | - |
| Jun 12, 2026 | 239.45 | 240.25 | 234.20 | 234.20 | 233.20 | -2.31% | - |
| Jun 11, 2026 | 246.00 | 246.00 | 239.75 | 239.75 | 238.73 | -2.68% | - |
| Jun 10, 2026 | 254.70 | 254.70 | 246.35 | 246.35 | 245.30 | -4.46% | - |
| Jun 9, 2026 | 262.95 | 262.95 | 257.45 | 257.85 | 256.75 | -1.51% | - |
| Jun 8, 2026 | 257.95 | 261.80 | 256.65 | 261.80 | 260.68 | 2.53% | 8 |
| Jun 5, 2026 | 260.30 | 264.20 | 255.35 | 255.35 | 254.26 | -4.40% | - |
| Jun 4, 2026 | 269.30 | 272.90 | 267.10 | 267.10 | 265.96 | -0.71% | - |
| Jun 3, 2026 | 276.15 | 276.15 | 269.00 | 269.00 | 267.85 | -1.41% | - |
| Jun 2, 2026 | 309.65 | 309.65 | 272.85 | 272.85 | 271.69 | -12.17% | 33 |
| Jun 1, 2026 | 287.55 | 310.65 | 287.55 | 310.65 | 309.33 | 10.57% | 27 |
| May 29, 2026 | 269.65 | 280.95 | 269.65 | 280.95 | 279.75 | 4.23% | - |