Intuit Inc. (VIE:INTU)
Austria · Delayed Price · Currency is EUR 295.70
-0.35 (-0.12%)
At close: Oct 29, 2026
VIE:INTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 286.65 | 295.70 | 282.35 | 295.70 | 295.70 | -0.12% | - |
| Oct 28, 2026 | 293.85 | 296.05 | 289.55 | 296.05 | 296.05 | 0.89% | - |
| Oct 27, 2026 | 303.35 | 303.35 | 293.45 | 293.45 | 293.45 | -5.34% | - |
| Oct 23, 2026 | 313.10 | 315.55 | 310.00 | 310.00 | 310.00 | -2.39% | 32 |
| Oct 22, 2026 | 297.60 | 317.60 | 296.20 | 317.60 | 317.60 | 6.26% | - |
| Oct 21, 2026 | 294.85 | 298.90 | 294.85 | 298.90 | 298.90 | 0.50% | - |
| Oct 20, 2026 | 291.25 | 297.40 | 291.25 | 297.40 | 297.40 | 3.93% | - |
| Oct 19, 2026 | 290.90 | 290.90 | 286.15 | 286.15 | 286.15 | -0.47% | - |
| Oct 16, 2026 | 293.35 | 296.00 | 287.50 | 287.50 | 287.50 | -2.41% | - |
| Oct 15, 2026 | 276.35 | 294.60 | 276.35 | 294.60 | 294.60 | 7.50% | - |
| Oct 14, 2026 | 269.15 | 274.05 | 269.15 | 274.05 | 274.05 | -0.96% | - |
| Oct 13, 2026 | 275.50 | 276.70 | 273.95 | 276.70 | 276.70 | 0.55% | - |
| Oct 12, 2026 | 270.55 | 275.20 | 270.55 | 275.20 | 275.20 | 1.08% | - |
| Oct 9, 2026 | 270.55 | 272.65 | 270.55 | 272.25 | 272.25 | 3.60% | - |
| Oct 8, 2026 | 264.55 | 266.65 | 262.80 | 262.80 | 262.80 | 2.23% | - |
| Oct 6, 2026 | 254.35 | 258.30 | 254.35 | 258.30 | 257.07 | 2.12% | - |
| Oct 5, 2026 | 250.75 | 252.95 | 250.75 | 252.95 | 251.74 | 0.84% | - |
| Oct 2, 2026 | 251.70 | 253.20 | 250.85 | 250.85 | 249.65 | 1.41% | - |
| Oct 1, 2026 | 243.50 | 251.50 | 243.05 | 247.35 | 246.17 | 1.81% | - |
| Sep 30, 2026 | 236.40 | 242.95 | 235.65 | 242.95 | 241.79 | 3.54% | - |
| Sep 29, 2026 | 237.10 | 237.55 | 234.65 | 234.65 | 233.53 | -1.12% | - |
| Sep 28, 2026 | 244.45 | 244.45 | 237.30 | 237.30 | 236.17 | -2.20% | - |
| Sep 25, 2026 | 242.95 | 242.95 | 239.40 | 242.65 | 241.49 | -2.98% | - |
| Sep 24, 2026 | 251.65 | 255.15 | 250.10 | 250.10 | 248.91 | -1.54% | - |
| Sep 23, 2026 | 256.45 | 257.15 | 254.00 | 254.00 | 252.79 | 0.22% | - |
| Sep 22, 2026 | 267.15 | 270.40 | 253.45 | 253.45 | 252.24 | -3.45% | - |
| Sep 21, 2026 | 264.20 | 264.55 | 262.50 | 262.50 | 261.25 | -1.69% | - |
| Sep 18, 2026 | 273.95 | 274.30 | 267.00 | 267.00 | 265.73 | -4.86% | 1 |
| Sep 17, 2026 | 279.95 | 280.65 | 277.35 | 280.65 | 279.31 | 0.63% | - |
| Sep 16, 2026 | 285.45 | 285.45 | 278.90 | 278.90 | 277.57 | -2.67% | - |
| Sep 15, 2026 | 291.70 | 292.05 | 286.55 | 286.55 | 285.18 | -1.63% | - |
| Sep 14, 2026 | 281.85 | 291.30 | 281.85 | 291.30 | 289.91 | 6.18% | - |
| Sep 11, 2026 | 270.25 | 274.35 | 270.25 | 274.35 | 273.04 | 1.11% | - |
| Sep 10, 2026 | 269.95 | 271.35 | 269.95 | 271.35 | 270.05 | -0.04% | - |
| Sep 9, 2026 | 273.45 | 274.40 | 271.45 | 271.45 | 270.15 | 0.22% | - |
| Sep 8, 2026 | 282.55 | 282.85 | 270.85 | 270.85 | 269.56 | -4.28% | - |
| Sep 7, 2026 | 285.80 | 285.80 | 282.95 | 282.95 | 281.60 | -6.42% | - |
| Sep 4, 2026 | 295.50 | 302.35 | 294.10 | 302.35 | 300.91 | 0.50% | - |
| Sep 3, 2026 | 296.10 | 300.85 | 296.10 | 300.85 | 299.41 | 2.35% | - |
| Sep 2, 2026 | 298.30 | 298.30 | 293.95 | 293.95 | 292.55 | -2.75% | - |
| Sep 1, 2026 | 309.70 | 309.70 | 302.25 | 302.25 | 300.81 | -2.33% | - |
| Aug 31, 2026 | 306.60 | 310.90 | 306.25 | 309.45 | 307.97 | 1.48% | - |
| Aug 28, 2026 | 300.10 | 304.95 | 298.95 | 304.95 | 303.49 | 3.18% | - |
| Aug 27, 2026 | 296.40 | 300.45 | 295.55 | 295.55 | 294.14 | 0.54% | - |
| Aug 26, 2026 | 274.20 | 293.95 | 270.45 | 293.95 | 292.55 | -5.12% | - |
| Aug 25, 2026 | 316.75 | 316.75 | 309.80 | 309.80 | 308.32 | -1.87% | - |
| Aug 24, 2026 | 315.75 | 316.40 | 314.50 | 315.70 | 314.19 | -0.27% | - |
| Aug 21, 2026 | 309.35 | 316.55 | 309.25 | 316.55 | 315.04 | 2.08% | - |
| Aug 20, 2026 | 309.75 | 311.30 | 308.35 | 310.10 | 308.62 | -0.42% | - |
| Aug 19, 2026 | 303.25 | 311.40 | 300.75 | 311.40 | 309.91 | 2.99% | - |