Intuit Inc. (BIT:1INTU)
Italy
· Delayed Price · Currency is EUR 551.70
+9.90 (1.83%)
At close: Dec 3, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 577.40 | 577.40 | 577.40 | 577.40 | 577.40 | 2.85% | - |
| Dec 4, 2025 | 561.40 | 561.40 | 561.40 | 561.40 | 561.40 | 1.76% | - |
| Dec 3, 2025 | 547.30 | 547.30 | 547.30 | 551.70 | 551.70 | 1.83% | 10 |
| Dec 2, 2025 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | -0.42% | - |
| Dec 1, 2025 | 547.90 | 547.90 | 543.50 | 544.10 | 544.10 | 0.11% | 10 |
| Nov 28, 2025 | 543.50 | 543.50 | 543.50 | 543.50 | 543.50 | 0.24% | - |
| Nov 27, 2025 | 542.20 | 542.20 | 542.20 | 542.20 | 542.20 | -0.40% | - |
| Nov 26, 2025 | 544.40 | 544.40 | 544.40 | 544.40 | 544.40 | -3.71% | - |
| Nov 25, 2025 | 565.40 | 565.40 | 565.40 | 565.40 | 565.40 | -0.26% | - |
| Nov 24, 2025 | 563.10 | 578.50 | 563.10 | 566.90 | 566.90 | -2.58% | 80 |
| Nov 21, 2025 | 570.90 | 572.80 | 568.30 | 581.90 | 581.90 | 2.74% | 56 |
| Nov 20, 2025 | 571.80 | 571.80 | 571.00 | 566.40 | 566.40 | 0.37% | 21 |
| Nov 19, 2025 | 564.30 | 564.30 | 564.30 | 564.30 | 564.30 | 0.25% | - |
| Nov 18, 2025 | 563.80 | 563.80 | 563.80 | 562.90 | 562.90 | -0.02% | 19 |
| Nov 17, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | -1.49% | - |
| Nov 14, 2025 | 571.50 | 571.50 | 571.50 | 571.50 | 571.50 | 1.55% | - |
| Nov 13, 2025 | 562.80 | 562.80 | 562.80 | 562.80 | 562.80 | -0.05% | - |
| Nov 12, 2025 | 563.10 | 563.10 | 563.10 | 563.10 | 563.10 | -0.02% | - |
| Nov 11, 2025 | 563.20 | 563.20 | 563.20 | 563.20 | 563.20 | 0.36% | - |
| Nov 10, 2025 | 570.00 | 570.00 | 562.50 | 561.20 | 561.20 | 2.05% | 4 |
| Nov 7, 2025 | 549.90 | 549.90 | 549.90 | 549.90 | 549.90 | -1.43% | - |
| Nov 6, 2025 | 557.90 | 557.90 | 557.90 | 557.90 | 557.90 | -2.94% | - |
| Nov 5, 2025 | 574.80 | 574.80 | 574.80 | 574.80 | 574.80 | 0.05% | - |
| Nov 4, 2025 | 574.50 | 574.50 | 574.50 | 574.50 | 574.50 | -0.55% | - |
| Nov 3, 2025 | 582.40 | 582.40 | 582.40 | 577.70 | 577.70 | 0.38% | 1 |
| Oct 31, 2025 | 577.30 | 577.30 | 564.70 | 575.50 | 575.50 | 0.26% | 25 |
| Oct 30, 2025 | 562.90 | 565.20 | 561.10 | 574.00 | 574.00 | 2.50% | 49 |
| Oct 29, 2025 | 580.30 | 580.30 | 559.80 | 560.00 | 560.00 | -4.68% | 55 |
| Oct 28, 2025 | 589.40 | 589.40 | 589.40 | 587.50 | 587.50 | 0.29% | 1 |
| Oct 27, 2025 | 589.00 | 591.90 | 589.00 | 585.80 | 585.80 | -0.37% | 75 |
| Oct 24, 2025 | 585.30 | 585.30 | 585.30 | 588.00 | 588.00 | 1.48% | 1 |
| Oct 23, 2025 | 579.40 | 579.40 | 579.40 | 579.40 | 579.40 | -0.48% | - |
| Oct 22, 2025 | 582.20 | 582.20 | 582.20 | 582.20 | 582.20 | 0.12% | - |
| Oct 21, 2025 | 574.10 | 574.10 | 574.10 | 581.50 | 581.50 | 1.80% | 964 |
| Oct 20, 2025 | 566.40 | 566.40 | 566.40 | 571.20 | 571.20 | 1.40% | 50 |
| Oct 17, 2025 | 551.70 | 551.70 | 551.70 | 563.30 | 563.30 | 0.75% | 1 |
| Oct 16, 2025 | 559.10 | 559.10 | 559.10 | 559.10 | 559.10 | -1.03% | - |
| Oct 15, 2025 | 569.30 | 569.30 | 569.30 | 564.90 | 564.90 | -0.12% | 3 |
| Oct 14, 2025 | 565.60 | 565.60 | 565.60 | 565.60 | 565.60 | 0.57% | - |
| Oct 13, 2025 | 562.40 | 562.40 | 562.40 | 562.40 | 562.40 | 0.81% | - |
| Oct 10, 2025 | 557.90 | 557.90 | 557.90 | 557.90 | 557.90 | 0.11% | - |
| Oct 9, 2025 | 569.60 | 569.60 | 557.60 | 557.30 | 557.30 | -1.24% | 78 |
| Oct 8, 2025 | 564.30 | 564.30 | 564.30 | 564.30 | 564.30 | 0.12% | - |
| Oct 7, 2025 | 576.80 | 576.80 | 575.00 | 563.60 | 562.57 | -0.58% | 40 |
| Oct 6, 2025 | 565.87 | 565.87 | 565.87 | 566.90 | 565.87 | -2.48% | - |
| Oct 3, 2025 | 584.30 | 584.30 | 584.30 | 581.30 | 580.24 | 0.48% | 2 |
| Oct 2, 2025 | 576.90 | 582.80 | 576.90 | 578.50 | 577.44 | -0.40% | 960 |
| Oct 1, 2025 | 579.74 | 579.74 | 579.74 | 580.80 | 579.74 | -1.41% | - |
| Sep 30, 2025 | 594.20 | 594.20 | 594.20 | 589.10 | 588.03 | -0.64% | 100 |
| Sep 29, 2025 | 591.82 | 591.82 | 591.82 | 592.90 | 591.82 | 0.12% | - |
| Sep 26, 2025 | 591.12 | 591.12 | 591.12 | 592.20 | 591.12 | 0.77% | - |
| Sep 25, 2025 | 608.10 | 608.10 | 591.30 | 587.70 | 586.63 | -0.15% | 50 |
| Sep 24, 2025 | 596.90 | 596.90 | 592.90 | 588.60 | 587.53 | -0.54% | 4 |
| Sep 23, 2025 | 590.72 | 590.72 | 590.72 | 591.80 | 590.72 | 0.48% | - |
| Sep 22, 2025 | 587.93 | 587.93 | 587.93 | 589.00 | 587.93 | 0.55% | - |
| Sep 19, 2025 | 584.73 | 584.73 | 584.73 | 585.80 | 584.73 | 0.46% | - |
| Sep 18, 2025 | 564.50 | 568.50 | 564.50 | 583.10 | 582.04 | 4.37% | 40 |
| Sep 17, 2025 | 557.68 | 557.68 | 557.68 | 558.70 | 557.68 | 1.73% | - |
| Sep 16, 2025 | 548.20 | 548.20 | 548.20 | 549.20 | 548.20 | 0.49% | - |
| Sep 15, 2025 | 554.60 | 554.60 | 550.00 | 546.50 | 545.50 | -1.78% | 4 |
| Sep 12, 2025 | 555.39 | 555.39 | 555.39 | 556.40 | 555.39 | -1.05% | - |
| Sep 11, 2025 | 561.27 | 561.27 | 561.27 | 562.30 | 561.27 | -0.14% | - |
| Sep 10, 2025 | 562.07 | 562.07 | 562.07 | 563.10 | 562.07 | -1.04% | - |
| Sep 9, 2025 | 567.96 | 567.96 | 567.96 | 569.00 | 567.96 | -0.32% | - |
| Sep 8, 2025 | 569.76 | 569.76 | 569.76 | 570.80 | 569.76 | -0.90% | - |
| Sep 5, 2025 | 574.95 | 574.95 | 574.95 | 576.00 | 574.95 | -0.19% | - |
| Sep 4, 2025 | 573.70 | 573.70 | 573.70 | 577.10 | 576.05 | 1.98% | 2 |
| Sep 3, 2025 | 564.87 | 564.87 | 564.87 | 565.90 | 564.87 | - | - |
| Sep 2, 2025 | 563.70 | 563.70 | 563.70 | 565.90 | 564.87 | -1.46% | 40 |
| Sep 1, 2025 | 573.25 | 573.25 | 573.25 | 574.30 | 573.25 | 0.65% | - |
| Aug 29, 2025 | 572.70 | 572.70 | 570.00 | 570.60 | 569.56 | -0.64% | 3 |
| Aug 28, 2025 | 568.10 | 574.60 | 568.10 | 574.30 | 573.25 | 0.90% | 5 |
| Aug 27, 2025 | 568.00 | 568.00 | 568.00 | 569.20 | 568.16 | 0.64% | 21 |
| Aug 26, 2025 | 566.80 | 568.00 | 566.80 | 565.60 | 564.57 | 0.46% | 5 |
| Aug 25, 2025 | 561.97 | 561.97 | 561.97 | 563.00 | 561.97 | -0.83% | - |
| Aug 22, 2025 | 566.66 | 566.66 | 566.66 | 567.70 | 566.66 | -5.82% | - |
| Aug 21, 2025 | 599.10 | 599.10 | 599.10 | 602.80 | 601.70 | 0.43% | 66 |
| Aug 20, 2025 | 599.11 | 599.11 | 599.11 | 600.20 | 599.11 | -1.44% | - |
| Aug 19, 2025 | 594.50 | 594.50 | 594.50 | 609.00 | 607.89 | -1.36% | 1 |
| Aug 18, 2025 | 616.27 | 616.27 | 616.27 | 617.40 | 616.27 | 1.61% | - |
| Aug 14, 2025 | 606.49 | 606.49 | 606.49 | 607.60 | 606.49 | -0.25% | - |
| Aug 13, 2025 | 618.60 | 618.60 | 608.00 | 609.10 | 607.99 | 1.42% | 34 |
| Aug 12, 2025 | 599.50 | 599.50 | 599.50 | 600.60 | 599.50 | -3.35% | - |
| Aug 11, 2025 | 620.27 | 620.27 | 620.27 | 621.40 | 620.27 | -3.31% | - |
| Aug 8, 2025 | 641.53 | 641.53 | 641.53 | 642.70 | 641.53 | -3.48% | - |
| Aug 7, 2025 | 668.20 | 668.20 | 668.20 | 665.90 | 664.69 | 0.30% | 10 |
| Aug 6, 2025 | 668.20 | 668.20 | 668.20 | 663.90 | 662.69 | -0.42% | 17 |
| Aug 5, 2025 | 665.48 | 665.48 | 665.48 | 666.70 | 665.48 | -2.00% | - |
| Aug 4, 2025 | 679.06 | 679.06 | 679.06 | 680.30 | 679.06 | 1.02% | - |
| Aug 1, 2025 | 695.30 | 695.30 | 695.30 | 673.40 | 672.17 | -3.26% | 1 |
| Jul 31, 2025 | 694.83 | 694.83 | 694.83 | 696.10 | 694.83 | -0.66% | - |
| Jul 30, 2025 | 697.10 | 697.10 | 697.10 | 700.70 | 699.42 | 0.83% | 1 |
| Jul 29, 2025 | 693.63 | 693.63 | 693.63 | 694.90 | 693.63 | 2.10% | - |
| Jul 28, 2025 | 679.36 | 679.36 | 679.36 | 680.60 | 679.36 | 1.37% | - |
| Jul 25, 2025 | 670.18 | 670.18 | 670.18 | 671.40 | 670.18 | 0.99% | - |
| Jul 24, 2025 | 661.90 | 661.90 | 661.90 | 664.80 | 663.59 | 1.42% | 16 |
| Jul 23, 2025 | 654.30 | 654.30 | 654.30 | 655.50 | 654.30 | 0.75% | - |
| Jul 22, 2025 | 649.41 | 649.41 | 649.41 | 650.60 | 649.41 | 0.17% | - |
| Jul 21, 2025 | 648.32 | 648.32 | 648.32 | 649.50 | 648.32 | 0.48% | - |
| Jul 18, 2025 | 653.50 | 653.50 | 653.50 | 646.40 | 645.22 | -0.74% | 16 |