Intuit Inc. (VIE:INTU)
Austria
· Delayed Price · Currency is EUR 340.90
+1.15 (0.34%)
Last updated: Apr 29, 2026, 9:05 AM CET
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 333.15 | 341.50 | 329.15 | 329.15 | 329.15 | 0.78% | - |
| Apr 15, 2026 | 312.20 | 326.60 | 312.20 | 326.60 | 326.60 | 3.93% | - |
| Apr 14, 2026 | 314.20 | 315.65 | 313.05 | 314.25 | 314.25 | 1.03% | 3 |
| Apr 13, 2026 | 299.60 | 311.05 | 298.80 | 311.05 | 311.05 | 5.85% | - |
| Apr 10, 2026 | 312.15 | 312.15 | 293.85 | 293.85 | 293.85 | -5.89% | - |
| Apr 9, 2026 | 333.40 | 333.40 | 312.25 | 312.25 | 312.25 | -12.50% | 25 |
| Apr 7, 2026 | 362.00 | 362.15 | 356.30 | 356.85 | 355.82 | -4.05% | 2 |
| Apr 2, 2026 | 366.00 | 371.90 | 366.00 | 371.90 | 370.83 | 1.61% | - |
| Apr 1, 2026 | 376.65 | 376.65 | 366.00 | 366.00 | 364.95 | -1.51% | 1 |
| Mar 31, 2026 | 375.55 | 377.85 | 371.60 | 371.60 | 370.53 | -0.30% | - |
| Mar 30, 2026 | 362.60 | 372.70 | 361.95 | 372.70 | 371.63 | 2.88% | - |
| Mar 27, 2026 | 375.10 | 375.10 | 361.15 | 362.25 | 361.21 | -3.54% | - |
| Mar 26, 2026 | 369.15 | 381.20 | 365.85 | 375.55 | 374.47 | 2.00% | - |
| Mar 25, 2026 | 375.80 | 375.80 | 368.20 | 368.20 | 367.14 | -2.09% | - |
| Mar 24, 2026 | 394.15 | 394.15 | 376.05 | 376.05 | 374.97 | -4.25% | - |
| Mar 23, 2026 | 393.05 | 399.55 | 392.75 | 392.75 | 391.62 | -1.05% | 3 |
| Mar 20, 2026 | 393.10 | 397.30 | 389.10 | 396.90 | 395.76 | 0.77% | - |
| Mar 19, 2026 | 390.35 | 396.90 | 390.35 | 393.85 | 392.72 | 1.60% | - |
| Mar 18, 2026 | 401.10 | 401.10 | 387.65 | 387.65 | 386.54 | -2.82% | - |
| Mar 17, 2026 | 392.40 | 402.05 | 391.45 | 398.90 | 397.75 | 1.77% | - |
| Mar 16, 2026 | 388.00 | 391.95 | 386.65 | 391.95 | 390.82 | 3.24% | 18 |
| Mar 13, 2026 | 378.05 | 383.25 | 378.05 | 379.65 | 378.56 | 0.11% | - |
| Mar 12, 2026 | 379.55 | 388.55 | 379.25 | 379.25 | 378.16 | -0.13% | - |
| Mar 11, 2026 | 390.40 | 390.40 | 379.40 | 379.75 | 378.66 | -3.31% | - |
| Mar 10, 2026 | 413.25 | 413.25 | 391.55 | 392.75 | 391.62 | -3.32% | - |
| Mar 9, 2026 | 408.80 | 413.60 | 405.35 | 406.25 | 405.08 | 0.78% | - |
| Mar 6, 2026 | 402.85 | 409.25 | 402.85 | 403.10 | 401.94 | 0.22% | - |
| Mar 5, 2026 | 378.95 | 402.20 | 378.95 | 402.20 | 401.04 | 8.10% | - |
| Mar 4, 2026 | 373.80 | 375.90 | 368.60 | 372.05 | 370.98 | -0.21% | - |
| Mar 3, 2026 | 355.60 | 372.85 | 352.75 | 372.85 | 371.78 | 3.63% | - |
| Mar 2, 2026 | 342.20 | 359.80 | 342.20 | 359.80 | 358.77 | 5.89% | 18 |
| Feb 27, 2026 | 322.25 | 339.80 | 321.35 | 339.80 | 338.82 | 0.67% | 10 |
| Feb 26, 2026 | 320.90 | 337.55 | 320.90 | 337.55 | 336.58 | 7.69% | - |
| Feb 25, 2026 | 304.95 | 313.45 | 302.50 | 313.45 | 312.55 | 2.35% | - |
| Feb 24, 2026 | 303.80 | 308.85 | 303.55 | 306.25 | 305.37 | 2.44% | 18 |
| Feb 23, 2026 | 320.85 | 320.85 | 298.95 | 298.95 | 298.09 | -7.76% | 18 |
| Feb 20, 2026 | 326.15 | 326.45 | 323.00 | 324.10 | 323.17 | 0.20% | - |
| Feb 19, 2026 | 334.00 | 334.00 | 323.45 | 323.45 | 322.52 | -3.48% | - |
| Feb 18, 2026 | 322.25 | 335.10 | 318.65 | 335.10 | 334.14 | 3.78% | - |
| Feb 17, 2026 | 337.30 | 337.30 | 322.90 | 322.90 | 321.97 | -4.47% | - |
| Feb 16, 2026 | 340.50 | 340.50 | 337.40 | 338.00 | 337.03 | 0.51% | 20 |
| Feb 13, 2026 | 335.20 | 336.45 | 334.75 | 336.30 | 335.33 | 1.05% | - |
| Feb 12, 2026 | 335.50 | 337.80 | 332.80 | 332.80 | 331.84 | -0.28% | - |
| Feb 11, 2026 | 355.60 | 355.60 | 333.75 | 333.75 | 332.79 | -8.72% | - |
| Feb 10, 2026 | 367.10 | 367.10 | 363.35 | 365.65 | 364.60 | -0.57% | - |
| Feb 9, 2026 | 377.40 | 377.40 | 367.75 | 367.75 | 366.69 | -2.18% | - |
| Feb 6, 2026 | 373.45 | 375.95 | 371.80 | 375.95 | 374.87 | -0.84% | - |
| Feb 5, 2026 | 370.75 | 379.15 | 370.75 | 379.15 | 378.06 | 2.17% | 20 |
| Feb 4, 2026 | 364.15 | 371.10 | 361.25 | 371.10 | 370.03 | 1.12% | - |
| Feb 3, 2026 | 414.80 | 414.80 | 367.00 | 367.00 | 365.94 | -12.95% | - |
| Feb 2, 2026 | 417.00 | 423.90 | 417.00 | 421.60 | 420.39 | -0.25% | - |
| Jan 30, 2026 | 418.05 | 423.15 | 417.50 | 422.65 | 421.43 | 1.57% | - |
| Jan 29, 2026 | 448.25 | 448.25 | 416.10 | 416.10 | 414.90 | -9.07% | - |
| Jan 28, 2026 | 455.75 | 459.85 | 454.90 | 457.60 | 456.28 | 0.38% | - |
| Jan 27, 2026 | 476.40 | 476.40 | 455.85 | 455.85 | 454.54 | -4.64% | - |
| Jan 26, 2026 | 476.50 | 478.05 | 475.25 | 478.05 | 476.68 | 0.98% | - |
| Jan 23, 2026 | 470.50 | 473.40 | 468.65 | 473.40 | 472.04 | 2.45% | - |
| Jan 22, 2026 | 453.00 | 462.10 | 449.60 | 462.10 | 460.77 | 2.83% | - |
| Jan 21, 2026 | 452.75 | 452.75 | 449.40 | 449.40 | 448.11 | -1.90% | - |
| Jan 20, 2026 | 464.20 | 464.20 | 458.10 | 458.10 | 456.78 | -1.09% | - |
| Jan 19, 2026 | 463.05 | 463.15 | 461.75 | 463.15 | 461.82 | -0.37% | - |
| Jan 16, 2026 | 479.65 | 479.65 | 464.85 | 464.85 | 463.51 | -3.94% | - |
| Jan 15, 2026 | 487.35 | 487.95 | 483.90 | 483.90 | 482.51 | -1.16% | - |
| Jan 14, 2026 | 516.80 | 516.80 | 489.60 | 489.60 | 488.19 | -8.07% | - |
| Jan 13, 2026 | 544.50 | 544.50 | 532.60 | 532.60 | 531.07 | -2.58% | - |
| Jan 12, 2026 | 551.10 | 551.10 | 544.50 | 546.70 | 545.13 | -1.10% | - |
| Jan 9, 2026 | 558.80 | 560.40 | 552.80 | 552.80 | 551.21 | -0.65% | - |
| Jan 7, 2026 | 552.90 | 556.40 | 552.90 | 556.40 | 553.77 | 1.29% | - |
| Jan 6, 2026 | 543.10 | 549.30 | 538.90 | 549.30 | 546.71 | 1.22% | 18 |
| Jan 5, 2026 | 540.50 | 542.70 | 537.00 | 542.70 | 540.14 | 1.31% | - |
| Jan 2, 2026 | 567.60 | 567.60 | 535.70 | 535.70 | 533.17 | -6.43% | - |
| Dec 30, 2025 | 572.40 | 572.50 | 572.30 | 572.50 | 569.80 | 0.07% | - |
| Dec 29, 2025 | 572.60 | 574.70 | 571.20 | 572.10 | 569.40 | 0.26% | - |
| Dec 23, 2025 | 573.00 | 573.90 | 570.60 | 570.60 | 567.91 | -0.49% | - |
| Dec 22, 2025 | 575.50 | 575.50 | 573.40 | 573.40 | 570.69 | 0.16% | - |
| Dec 19, 2025 | 569.00 | 572.50 | 569.00 | 572.50 | 569.80 | -0.40% | - |
| Dec 18, 2025 | 565.60 | 574.80 | 565.60 | 574.80 | 572.09 | 0.79% | - |
| Dec 17, 2025 | 571.30 | 572.90 | 570.10 | 570.30 | 567.61 | 1.91% | - |
| Dec 16, 2025 | 555.70 | 559.60 | 551.70 | 559.60 | 556.96 | -0.43% | - |
| Dec 15, 2025 | 571.00 | 574.20 | 562.00 | 562.00 | 559.35 | -1.71% | - |
| Dec 12, 2025 | 574.80 | 577.50 | 571.80 | 571.80 | 569.10 | 0.23% | - |
| Dec 11, 2025 | 563.00 | 570.50 | 562.30 | 570.50 | 567.81 | 1.17% | - |
| Dec 10, 2025 | 563.80 | 563.90 | 562.20 | 563.90 | 561.24 | -0.34% | - |
| Dec 9, 2025 | 564.20 | 565.80 | 562.80 | 565.80 | 563.13 | -0.09% | - |
| Dec 8, 2025 | 574.70 | 577.10 | 566.30 | 566.30 | 563.63 | -1.80% | - |
| Dec 5, 2025 | 570.10 | 576.70 | 570.00 | 576.70 | 573.98 | 2.73% | - |
| Dec 4, 2025 | 555.10 | 561.40 | 553.80 | 561.40 | 558.75 | 1.68% | - |
| Dec 3, 2025 | 547.20 | 552.10 | 541.50 | 552.10 | 549.49 | 1.90% | - |
| Dec 2, 2025 | 542.90 | 545.10 | 541.80 | 541.80 | 539.24 | -0.29% | - |
| Dec 1, 2025 | 543.70 | 543.70 | 541.30 | 543.40 | 540.83 | -0.17% | - |
| Nov 28, 2025 | 544.30 | 545.00 | 543.20 | 544.30 | 541.73 | 0.44% | - |
| Nov 27, 2025 | 543.30 | 543.60 | 541.90 | 541.90 | 539.34 | -0.53% | - |