Intuit Inc. (VIE:INTU)
Austria · Delayed Price · Currency is EUR 229.15
+2.40 (1.06%)
At close: Jun 26, 2026
VIE:INTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 225.60 | 225.60 | 225.20 | 225.20 | - | -0.68% | - |
| Jun 25, 2026 | 229.05 | 229.10 | 225.25 | 226.75 | 226.75 | -3.88% | - |
| Jun 24, 2026 | 227.65 | 235.90 | 226.50 | 235.90 | 235.90 | 4.06% | - |
| Jun 23, 2026 | 224.85 | 230.60 | 224.85 | 226.70 | 226.70 | 0.51% | - |
| Jun 22, 2026 | 233.35 | 233.90 | 225.55 | 225.55 | 225.55 | -2.88% | - |
| Jun 19, 2026 | 232.35 | 232.65 | 232.05 | 232.25 | 232.25 | 0.96% | - |
| Jun 18, 2026 | 234.05 | 234.45 | 228.75 | 230.05 | 230.05 | -5.23% | - |
| Jun 17, 2026 | 243.05 | 243.05 | 238.70 | 242.75 | 242.75 | 0.79% | - |
| Jun 16, 2026 | 242.80 | 243.75 | 240.85 | 240.85 | 240.85 | -2.23% | - |
| Jun 15, 2026 | 242.85 | 246.35 | 240.05 | 246.35 | 246.35 | 5.19% | - |
| Jun 12, 2026 | 239.45 | 240.25 | 234.20 | 234.20 | 234.20 | -2.31% | - |
| Jun 11, 2026 | 246.00 | 246.00 | 239.75 | 239.75 | 239.75 | -2.68% | - |
| Jun 10, 2026 | 254.70 | 254.70 | 246.35 | 246.35 | 246.35 | -4.46% | - |
| Jun 9, 2026 | 262.95 | 262.95 | 257.45 | 257.85 | 257.85 | -1.51% | - |
| Jun 8, 2026 | 257.95 | 261.80 | 256.65 | 261.80 | 261.80 | 2.53% | 8 |
| Jun 5, 2026 | 260.30 | 264.20 | 255.35 | 255.35 | 255.35 | -4.40% | - |
| Jun 4, 2026 | 269.30 | 272.90 | 267.10 | 267.10 | 267.10 | -0.71% | - |
| Jun 3, 2026 | 276.15 | 276.15 | 269.00 | 269.00 | 269.00 | -1.41% | - |
| Jun 2, 2026 | 309.65 | 309.65 | 272.85 | 272.85 | 272.85 | -12.17% | 33 |
| Jun 1, 2026 | 287.55 | 310.65 | 287.55 | 310.65 | 310.65 | 10.57% | 27 |
| May 29, 2026 | 269.65 | 280.95 | 269.65 | 280.95 | 280.95 | 4.23% | - |
| May 28, 2026 | 268.35 | 269.55 | 264.20 | 269.55 | 269.55 | 0.24% | 2 |
| May 27, 2026 | 261.05 | 268.90 | 260.30 | 268.90 | 268.90 | 1.74% | - |
| May 26, 2026 | 275.15 | 275.15 | 264.30 | 264.30 | 264.30 | -3.91% | - |
| May 25, 2026 | 277.20 | 277.20 | 274.50 | 275.05 | 275.05 | 3.58% | - |
| May 22, 2026 | 265.75 | 268.75 | 263.95 | 265.55 | 265.55 | 0.04% | - |
| May 21, 2026 | 286.15 | 288.65 | 265.45 | 265.45 | 265.45 | -20.01% | - |
| May 20, 2026 | 346.45 | 346.45 | 331.85 | 331.85 | 331.85 | -5.28% | - |
| May 19, 2026 | 347.40 | 359.40 | 347.40 | 350.35 | 350.35 | 1.73% | - |
| May 18, 2026 | 337.85 | 344.40 | 333.35 | 344.40 | 344.40 | 1.89% | - |
| May 15, 2026 | 326.45 | 338.00 | 326.45 | 338.00 | 338.00 | 2.92% | - |
| May 14, 2026 | 318.85 | 328.40 | 317.70 | 328.40 | 328.40 | 1.92% | - |
| May 13, 2026 | 330.85 | 330.85 | 322.20 | 322.20 | 322.20 | -3.75% | - |
| May 12, 2026 | 333.25 | 336.80 | 333.25 | 334.75 | 334.75 | 0.66% | - |
| May 11, 2026 | 336.05 | 336.65 | 332.55 | 332.55 | 332.55 | -0.31% | - |
| May 8, 2026 | 344.50 | 344.50 | 332.95 | 333.60 | 333.60 | -3.81% | - |
| May 7, 2026 | 331.90 | 346.80 | 330.70 | 346.80 | 346.80 | 4.96% | 6 |
| May 6, 2026 | 339.05 | 339.05 | 330.25 | 330.40 | 330.40 | -2.58% | - |
| May 5, 2026 | 349.55 | 350.75 | 339.15 | 339.15 | 339.15 | -3.47% | - |
| May 4, 2026 | 339.65 | 351.35 | 339.65 | 351.35 | 351.35 | 6.26% | - |
| Apr 30, 2026 | 335.50 | 336.40 | 328.00 | 330.65 | 330.65 | -1.61% | - |
| Apr 29, 2026 | 340.90 | 340.90 | 335.85 | 336.05 | 336.05 | -1.09% | - |
| Apr 28, 2026 | 333.45 | 339.85 | 333.45 | 339.75 | 339.75 | 1.63% | - |
| Apr 27, 2026 | 336.50 | 336.50 | 331.30 | 334.30 | 334.30 | 1.40% | - |
| Apr 24, 2026 | 331.95 | 331.95 | 326.45 | 329.70 | 329.70 | 1.93% | - |
| Apr 23, 2026 | 338.75 | 340.15 | 323.45 | 323.45 | 323.45 | -6.75% | - |
| Apr 22, 2026 | 349.40 | 349.40 | 346.85 | 346.85 | 346.85 | -1.39% | - |
| Apr 21, 2026 | 344.85 | 351.75 | 344.85 | 351.75 | 351.75 | 4.73% | - |
| Apr 20, 2026 | 333.50 | 335.85 | 333.50 | 335.85 | 335.85 | 1.40% | - |
| Apr 17, 2026 | 331.15 | 335.15 | 331.15 | 331.20 | 331.20 | 0.62% | - |