Intact Financial Corporation (FRA:I5U)
Germany
· Delayed Price · Currency is EUR 169.00
+3.00 (1.81%)
At close: Dec 5, 2025
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.81% | - |
| Dec 4, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | - |
| Dec 3, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -2.34% | 12 |
| Dec 2, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| Dec 1, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Nov 28, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.57% | - |
| Nov 27, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.79% | - |
| Nov 26, 2025 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 3.47% | 18 |
| Nov 25, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Nov 24, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | - |
| Nov 21, 2025 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 1.16% | 1 |
| Nov 20, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Nov 19, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Nov 18, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | - |
| Nov 17, 2025 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 2.94% | 27 |
| Nov 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | - |
| Nov 13, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 2.37% | - |
| Nov 12, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -2.31% | - |
| Nov 11, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.58% | - |
| Nov 10, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 4.88% | - |
| Nov 7, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | - |
| Nov 6, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.85% | - |
| Nov 5, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | - |
| Nov 4, 2025 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 1.24% | 12 |
| Nov 3, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.26% | - |
| Oct 31, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Oct 30, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | 1 |
| Oct 29, 2025 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | -1.25% | 28 |
| Oct 28, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Oct 27, 2025 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | - | 18 |
| Oct 24, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.25% | - |
| Oct 23, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | - |
| Oct 22, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.28% | - |
| Oct 21, 2025 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | -0.64% | 1 |
| Oct 20, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Oct 17, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -2.48% | - |
| Oct 16, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.83% | - |
| Oct 15, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | - |
| Oct 14, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Oct 13, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | - |
| Oct 10, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.61% | - |
| Oct 9, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Oct 8, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | - |
| Oct 7, 2025 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 0.61% | 26 |
| Oct 6, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Oct 3, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | - |
| Oct 2, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.22% | - |
| Oct 1, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.86% | - |
| Sep 30, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | - |
| Sep 29, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 26, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Sep 25, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.62% | - |
| Sep 24, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | - |
| Sep 23, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -2.41% | - |
| Sep 22, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.84% | - |
| Sep 19, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Sep 18, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | - |
| Sep 17, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -4.14% | - |
| Sep 16, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | -0.59% | 3 |
| Sep 15, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.16% | 9 |
| Sep 12, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.18 | 1.18% | - |
| Sep 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.19 | - | - |
| Sep 10, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.19 | - | - |
| Sep 9, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.19 | -1.16% | - |
| Sep 8, 2025 | 171.00 | 172.00 | 171.00 | 172.00 | 171.18 | 1.18% | 2 |
| Sep 5, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.19 | - | - |
| Sep 4, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.19 | -0.58% | - |
| Sep 3, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.19 | 1.18% | - |
| Sep 2, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.20 | -0.59% | - |
| Sep 1, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.19 | -1.16% | - |
| Aug 29, 2025 | 171.00 | 172.00 | 171.00 | 172.00 | 171.18 | 0.58% | 6 |
| Aug 28, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.19 | 1.79% | - |
| Aug 27, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.20 | -1.18% | - |
| Aug 26, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.19 | -0.58% | - |
| Aug 25, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.19 | -2.84% | - |
| Aug 22, 2025 | 173.00 | 176.00 | 173.00 | 176.00 | 175.16 | 2.33% | 8 |
| Aug 21, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.18 | 0.58% | - |
| Aug 20, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.19 | -0.58% | - |
| Aug 19, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.18 | 0.58% | - |
| Aug 18, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.19 | - | - |
| Aug 15, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.19 | - | - |
| Aug 14, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.19 | -0.58% | - |
| Aug 13, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.18 | -0.58% | - |
| Aug 12, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.18 | -1.14% | - |
| Aug 11, 2025 | 173.00 | 175.00 | 173.00 | 175.00 | 174.17 | -0.57% | 25 |
| Aug 8, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.16 | -1.12% | - |
| Aug 7, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.15 | -1.11% | - |
| Aug 6, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.14 | 2.27% | - |
| Aug 5, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.16 | - | - |
| Aug 4, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.16 | -2.22% | - |
| Aug 1, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.14 | 0.56% | - |
| Jul 31, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.15 | -6.28% | - |
| Jul 30, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 190.09 | 1.06% | - |
| Jul 29, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.10 | 0.53% | - |
| Jul 28, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.10 | 0.53% | - |
| Jul 25, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.11 | -0.53% | - |
| Jul 24, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.10 | - | - |
| Jul 23, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.10 | 0.53% | - |
| Jul 22, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.11 | -2.09% | - |
| Jul 21, 2025 | 189.00 | 191.00 | 189.00 | 191.00 | 190.09 | 2.69% | 1 |