Intuit Inc. (VIE:INTU)
Austria
· Delayed Price · Currency is EUR 561.40
+9.30 (1.68%)
At close: Dec 4, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 570.10 | 576.70 | 570.00 | 576.70 | 576.70 | 2.73% | - |
| Dec 4, 2025 | 555.10 | 561.40 | 553.80 | 561.40 | 561.40 | 1.68% | - |
| Dec 3, 2025 | 547.20 | 552.10 | 541.50 | 552.10 | 552.10 | 1.90% | - |
| Dec 2, 2025 | 542.90 | 545.10 | 541.80 | 541.80 | 541.80 | -0.29% | - |
| Dec 1, 2025 | 543.70 | 543.70 | 541.30 | 543.40 | 543.40 | -0.17% | - |
| Nov 28, 2025 | 544.30 | 545.00 | 543.20 | 544.30 | 544.30 | 0.44% | - |
| Nov 27, 2025 | 543.30 | 543.60 | 541.90 | 541.90 | 541.90 | -0.53% | - |
| Nov 26, 2025 | 562.60 | 563.50 | 544.80 | 544.80 | 544.80 | -3.83% | - |
| Nov 25, 2025 | 565.50 | 566.50 | 562.20 | 566.50 | 566.50 | -2.26% | - |
| Nov 24, 2025 | 578.00 | 579.60 | 575.10 | 579.60 | 579.60 | -0.50% | 18 |
| Nov 21, 2025 | 571.70 | 589.10 | 571.50 | 582.50 | 582.50 | 2.90% | - |
| Nov 20, 2025 | 565.30 | 569.30 | 565.30 | 566.10 | 566.10 | 0.39% | - |
| Nov 19, 2025 | 559.40 | 564.10 | 559.40 | 563.90 | 563.90 | 0.53% | - |
| Nov 18, 2025 | 556.50 | 568.40 | 556.50 | 560.90 | 560.90 | -0.53% | 32 |
| Nov 17, 2025 | 573.30 | 573.30 | 563.90 | 563.90 | 563.90 | -1.31% | - |
| Nov 14, 2025 | 560.10 | 571.40 | 557.50 | 571.40 | 571.40 | 1.58% | - |
| Nov 13, 2025 | 568.40 | 568.40 | 562.50 | 562.50 | 562.50 | -0.09% | - |
| Nov 12, 2025 | 566.50 | 567.20 | 563.00 | 563.00 | 563.00 | 0.04% | - |
| Nov 11, 2025 | 565.20 | 565.20 | 562.80 | 562.80 | 562.80 | 0.27% | - |
| Nov 10, 2025 | 565.30 | 566.00 | 561.30 | 561.30 | 561.30 | 2.11% | - |
| Nov 7, 2025 | 568.60 | 568.60 | 549.70 | 549.70 | 549.70 | -1.29% | - |
| Nov 6, 2025 | 567.20 | 570.20 | 556.90 | 556.90 | 556.90 | -3.16% | - |
| Nov 5, 2025 | 573.30 | 576.50 | 573.30 | 575.10 | 575.10 | 0.38% | - |
| Nov 4, 2025 | 581.50 | 584.70 | 572.90 | 572.90 | 572.90 | -0.93% | - |
| Nov 3, 2025 | 579.60 | 582.10 | 578.30 | 578.30 | 578.30 | 0.56% | - |
| Oct 31, 2025 | 564.60 | 575.20 | 564.60 | 575.10 | 575.10 | 0.33% | - |
| Oct 30, 2025 | 566.30 | 574.20 | 564.10 | 573.20 | 573.20 | 2.45% | - |
| Oct 29, 2025 | 585.60 | 585.60 | 559.50 | 559.50 | 559.50 | -4.81% | - |
| Oct 28, 2025 | 585.30 | 589.50 | 585.00 | 587.80 | 587.80 | 0.31% | - |
| Oct 27, 2025 | 592.70 | 592.70 | 584.90 | 586.00 | 586.00 | -0.34% | - |
| Oct 24, 2025 | 584.30 | 588.00 | 582.70 | 588.00 | 588.00 | 1.40% | - |
| Oct 23, 2025 | 580.20 | 580.70 | 579.70 | 579.90 | 579.90 | -0.45% | - |
| Oct 22, 2025 | 581.50 | 582.50 | 581.50 | 582.50 | 582.50 | 0.19% | - |
| Oct 21, 2025 | 572.40 | 581.40 | 570.80 | 581.40 | 581.40 | 1.95% | - |
| Oct 20, 2025 | 568.70 | 570.50 | 568.70 | 570.30 | 570.30 | 1.28% | - |
| Oct 17, 2025 | 550.20 | 563.10 | 550.20 | 563.10 | 563.10 | 0.77% | - |
| Oct 16, 2025 | 561.70 | 565.70 | 558.80 | 558.80 | 558.80 | -1.03% | - |
| Oct 15, 2025 | 567.60 | 567.60 | 563.30 | 564.60 | 564.60 | -0.21% | - |
| Oct 14, 2025 | 564.30 | 565.80 | 559.30 | 565.80 | 565.80 | 0.52% | - |
| Oct 13, 2025 | 560.70 | 562.90 | 557.60 | 562.90 | 562.90 | 0.82% | - |
| Oct 10, 2025 | 557.80 | 559.60 | 557.80 | 558.30 | 558.30 | 0.13% | - |
| Oct 9, 2025 | 565.80 | 565.80 | 557.60 | 557.60 | 557.60 | -1.08% | - |
| Oct 7, 2025 | 572.60 | 575.80 | 563.70 | 563.70 | 562.67 | -0.56% | - |
| Oct 6, 2025 | 583.90 | 585.40 | 566.90 | 566.90 | 565.86 | -2.44% | - |
| Oct 3, 2025 | 582.90 | 584.20 | 579.00 | 581.10 | 580.04 | 0.52% | - |
| Oct 2, 2025 | 580.10 | 580.10 | 576.10 | 578.10 | 577.04 | -0.57% | - |
| Oct 1, 2025 | 575.70 | 581.40 | 575.70 | 581.40 | 580.33 | -1.32% | - |
| Sep 30, 2025 | 591.40 | 593.80 | 589.20 | 589.20 | 588.12 | -0.51% | - |
| Sep 29, 2025 | 597.40 | 598.20 | 592.20 | 592.20 | 591.11 | 0.03% | - |
| Sep 26, 2025 | 593.60 | 593.60 | 592.00 | 592.00 | 590.92 | 0.68% | - |
| Sep 25, 2025 | 590.20 | 592.00 | 588.00 | 588.00 | 586.92 | -0.03% | - |
| Sep 24, 2025 | 593.90 | 598.20 | 588.20 | 588.20 | 587.12 | -0.76% | - |
| Sep 23, 2025 | 595.40 | 596.10 | 592.70 | 592.70 | 591.61 | 0.29% | - |
| Sep 22, 2025 | 583.10 | 591.00 | 580.60 | 591.00 | 589.92 | 0.77% | - |
| Sep 19, 2025 | 573.20 | 588.20 | 573.20 | 586.50 | 585.43 | 0.70% | - |
| Sep 18, 2025 | 566.00 | 582.40 | 565.90 | 582.40 | 581.33 | 4.13% | - |
| Sep 17, 2025 | 549.90 | 559.30 | 549.90 | 559.30 | 558.28 | 1.76% | - |
| Sep 16, 2025 | 552.50 | 552.60 | 549.60 | 549.60 | 548.59 | 0.59% | - |
| Sep 15, 2025 | 552.00 | 553.10 | 546.40 | 546.40 | 545.40 | -1.83% | - |
| Sep 12, 2025 | 562.90 | 562.90 | 556.60 | 556.60 | 555.58 | -1.03% | - |
| Sep 11, 2025 | 562.30 | 563.40 | 562.30 | 562.40 | 561.37 | 0.05% | - |
| Sep 10, 2025 | 574.30 | 574.30 | 562.10 | 562.10 | 561.07 | -1.13% | - |
| Sep 9, 2025 | 571.30 | 573.20 | 568.50 | 568.50 | 567.46 | -1.25% | - |
| Sep 8, 2025 | 575.10 | 575.70 | 575.10 | 575.70 | 574.65 | 0.17% | - |
| Sep 5, 2025 | 574.20 | 574.90 | 571.20 | 574.70 | 573.65 | -0.31% | - |
| Sep 4, 2025 | 575.00 | 576.50 | 569.70 | 576.50 | 575.44 | 1.84% | - |
| Sep 3, 2025 | 569.80 | 570.60 | 566.10 | 566.10 | 565.06 | 0.30% | - |
| Sep 2, 2025 | 572.10 | 574.00 | 564.40 | 564.40 | 563.37 | -1.41% | - |
| Sep 1, 2025 | 569.10 | 572.50 | 568.50 | 572.50 | 571.45 | 0.32% | - |
| Aug 29, 2025 | 573.50 | 576.00 | 570.70 | 570.70 | 569.65 | -0.59% | - |
| Aug 28, 2025 | 570.00 | 574.10 | 568.90 | 574.10 | 573.05 | 0.83% | - |
| Aug 27, 2025 | 568.10 | 572.20 | 568.10 | 569.40 | 568.36 | 0.78% | - |
| Aug 26, 2025 | 564.30 | 569.30 | 564.30 | 565.00 | 563.96 | 0.34% | - |
| Aug 25, 2025 | 564.50 | 570.70 | 563.10 | 563.10 | 562.07 | -0.78% | - |
| Aug 22, 2025 | 566.50 | 569.50 | 566.50 | 567.50 | 566.46 | -5.86% | - |
| Aug 21, 2025 | 601.40 | 602.80 | 598.20 | 602.80 | 601.70 | 0.33% | - |
| Aug 20, 2025 | 601.10 | 602.80 | 600.80 | 600.80 | 599.70 | -1.23% | - |
| Aug 19, 2025 | 613.60 | 614.30 | 608.30 | 608.30 | 607.19 | -1.39% | - |
| Aug 18, 2025 | 614.70 | 616.90 | 613.20 | 616.90 | 615.77 | 0.78% | - |
| Aug 15, 2025 | 609.50 | 612.10 | 608.00 | 612.10 | 610.98 | 0.82% | - |
| Aug 14, 2025 | 609.50 | 610.50 | 607.10 | 607.10 | 605.99 | -0.72% | - |
| Aug 13, 2025 | 612.10 | 612.10 | 611.30 | 611.50 | 610.38 | 1.75% | - |
| Aug 12, 2025 | 608.50 | 609.30 | 601.00 | 601.00 | 599.90 | -3.14% | - |
| Aug 11, 2025 | 643.50 | 644.30 | 620.50 | 620.50 | 619.36 | -3.24% | - |
| Aug 8, 2025 | 655.00 | 655.00 | 641.30 | 641.30 | 640.12 | -3.81% | - |
| Aug 7, 2025 | 667.40 | 674.30 | 666.70 | 666.70 | 665.48 | 0.39% | - |
| Aug 6, 2025 | 667.50 | 667.50 | 664.10 | 664.10 | 662.88 | -2.38% | - |
| Aug 5, 2025 | 682.50 | 682.50 | 680.30 | 680.30 | 679.05 | - | - |
| Aug 4, 2025 | 673.80 | 680.30 | 673.80 | 680.30 | 679.05 | 1.11% | - |
| Aug 1, 2025 | 688.80 | 693.90 | 672.80 | 672.80 | 671.57 | -3.29% | - |
| Jul 31, 2025 | 712.70 | 712.70 | 695.70 | 695.70 | 694.43 | -0.78% | - |
| Jul 30, 2025 | 697.90 | 702.00 | 697.90 | 701.20 | 699.92 | 1.07% | - |
| Jul 29, 2025 | 692.50 | 699.20 | 692.40 | 693.80 | 692.53 | 1.77% | - |
| Jul 28, 2025 | 673.40 | 681.70 | 673.40 | 681.70 | 680.45 | 1.52% | - |
| Jul 25, 2025 | 665.10 | 671.50 | 665.10 | 671.50 | 670.27 | 1.07% | - |
| Jul 24, 2025 | 659.30 | 664.40 | 659.30 | 664.40 | 663.18 | 1.36% | - |
| Jul 23, 2025 | 656.80 | 656.80 | 653.00 | 655.50 | 654.30 | 0.80% | - |
| Jul 22, 2025 | 653.90 | 657.90 | 650.30 | 650.30 | 649.11 | 0.09% | - |
| Jul 21, 2025 | 648.40 | 649.70 | 646.80 | 649.70 | 648.51 | 0.51% | - |
| Jul 18, 2025 | 650.30 | 651.00 | 646.40 | 646.40 | 645.22 | -0.75% | - |