Intuit Inc. (VIE:INTU)
Austria · Delayed Price · Currency is EUR 267.00
-13.65 (-4.86%)
At close: Sep 18, 2026
VIE:INTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 273.95 | 274.30 | 267.00 | 267.00 | 267.00 | -4.86% | 1 |
| Sep 17, 2026 | 279.95 | 280.65 | 277.35 | 280.65 | 280.65 | 0.63% | - |
| Sep 16, 2026 | 285.45 | 285.45 | 278.90 | 278.90 | 278.90 | -2.67% | - |
| Sep 15, 2026 | 291.70 | 292.05 | 286.55 | 286.55 | 286.55 | -1.63% | - |
| Sep 14, 2026 | 281.85 | 291.30 | 281.85 | 291.30 | 291.30 | 6.18% | - |
| Sep 11, 2026 | 270.25 | 274.35 | 270.25 | 274.35 | 274.35 | 1.11% | - |
| Sep 10, 2026 | 269.95 | 271.35 | 269.95 | 271.35 | 271.35 | -0.04% | - |
| Sep 9, 2026 | 273.45 | 274.40 | 271.45 | 271.45 | 271.45 | 0.22% | - |
| Sep 8, 2026 | 282.55 | 282.85 | 270.85 | 270.85 | 270.85 | -4.28% | - |
| Sep 7, 2026 | 285.80 | 285.80 | 282.95 | 282.95 | 282.95 | -6.42% | - |
| Sep 4, 2026 | 295.50 | 302.35 | 294.10 | 302.35 | 302.35 | 0.50% | - |
| Sep 3, 2026 | 296.10 | 300.85 | 296.10 | 300.85 | 300.85 | 2.35% | - |
| Sep 2, 2026 | 298.30 | 298.30 | 293.95 | 293.95 | 293.95 | -2.75% | - |
| Sep 1, 2026 | 309.70 | 309.70 | 302.25 | 302.25 | 302.25 | -2.33% | - |
| Aug 31, 2026 | 306.60 | 310.90 | 306.25 | 309.45 | 309.45 | 1.48% | - |
| Aug 28, 2026 | 300.10 | 304.95 | 298.95 | 304.95 | 304.95 | 3.18% | - |
| Aug 27, 2026 | 296.40 | 300.45 | 295.55 | 295.55 | 295.55 | 0.54% | - |
| Aug 26, 2026 | 274.20 | 293.95 | 270.45 | 293.95 | 293.95 | -5.12% | - |
| Aug 25, 2026 | 316.75 | 316.75 | 309.80 | 309.80 | 309.80 | -1.87% | - |
| Aug 24, 2026 | 315.75 | 316.40 | 314.50 | 315.70 | 315.70 | -0.27% | - |
| Aug 21, 2026 | 309.35 | 316.55 | 309.25 | 316.55 | 316.55 | 2.08% | - |
| Aug 20, 2026 | 309.75 | 311.30 | 308.35 | 310.10 | 310.10 | -0.42% | - |
| Aug 19, 2026 | 303.25 | 311.40 | 300.75 | 311.40 | 311.40 | 2.99% | - |
| Aug 18, 2026 | 289.85 | 302.35 | 289.85 | 302.35 | 302.35 | 4.22% | - |
| Aug 17, 2026 | 296.10 | 296.10 | 290.10 | 290.10 | 290.10 | -3.70% | - |
| Aug 14, 2026 | 310.00 | 311.40 | 301.25 | 301.25 | 301.25 | 3.08% | - |
| Aug 13, 2026 | 291.15 | 293.75 | 291.15 | 292.25 | 292.25 | 2.08% | - |
| Aug 12, 2026 | 291.50 | 291.50 | 286.30 | 286.30 | 286.30 | -0.92% | - |
| Aug 11, 2026 | 289.35 | 289.85 | 288.95 | 288.95 | 288.95 | 1.05% | - |
| Aug 10, 2026 | 282.10 | 285.95 | 280.90 | 285.95 | 285.95 | -0.23% | - |
| 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% | - |