InterDigital, Inc. (BIT:1IDCC)
Italy · Delayed Price · Currency is EUR 300.80
+1.50 (0.50%)
At close: Oct 2, 2026
BIT:1IDCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | 0.73% | - |
| Oct 1, 2026 | 299.30 | 299.30 | 299.30 | 299.30 | 298.63 | 3.17% | - |
| Sep 30, 2026 | 290.10 | 290.10 | 290.10 | 290.10 | 289.45 | 0.80% | - |
| Sep 29, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 287.16 | -0.17% | - |
| Sep 28, 2026 | 288.30 | 288.30 | 288.30 | 288.30 | 287.66 | - | - |
| Sep 25, 2026 | 288.30 | 288.30 | 288.30 | 288.30 | 287.66 | 0.98% | - |
| Sep 24, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 284.86 | -1.75% | - |
| Sep 23, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 289.95 | 2.14% | - |
| Sep 22, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 283.86 | 0.35% | - |
| Sep 21, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 282.87 | - | - |
| Sep 18, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 282.87 | -0.28% | - |
| Sep 17, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 283.67 | -0.07% | - |
| Sep 16, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 283.86 | -0.14% | - |
| Sep 15, 2026 | 284.90 | 284.90 | 284.90 | 284.90 | 284.26 | -3.10% | - |
| Sep 14, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 293.34 | -3.70% | - |
| Sep 11, 2026 | 305.30 | 305.30 | 305.30 | 305.30 | 304.62 | 3.67% | - |
| Sep 10, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 293.84 | 1.34% | - |
| Sep 9, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 289.95 | -0.99% | - |
| Sep 8, 2026 | 293.50 | 293.50 | 293.50 | 293.50 | 292.84 | -4.71% | - |
| Sep 7, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 307.31 | 7.35% | - |
| Sep 4, 2026 | 286.90 | 286.90 | 286.90 | 286.90 | 286.26 | -0.17% | - |
| Sep 3, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 286.76 | 4.17% | - |
| Sep 2, 2026 | 275.90 | 275.90 | 275.90 | 275.90 | 275.28 | -2.95% | - |
| Sep 1, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 283.67 | -1.66% | - |
| Aug 31, 2026 | 289.10 | 289.10 | 289.10 | 289.10 | 288.45 | -0.31% | - |
| Aug 28, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 289.35 | -0.58% | - |
| Aug 27, 2026 | 291.70 | 291.70 | 291.70 | 291.70 | 291.05 | -1.75% | - |
| Aug 26, 2026 | 296.90 | 296.90 | 296.90 | 296.90 | 296.24 | 1.43% | - |
| Aug 25, 2026 | 292.70 | 292.70 | 292.70 | 292.70 | 292.05 | -0.54% | - |
| Aug 24, 2026 | 294.30 | 294.30 | 294.30 | 294.30 | 293.64 | 2.47% | - |
| Aug 21, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 286.56 | -1.98% | - |
| Aug 20, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 292.35 | -0.81% | - |
| Aug 19, 2026 | 295.40 | 295.40 | 295.40 | 295.40 | 294.74 | 0.78% | - |
| Aug 18, 2026 | 293.10 | 293.10 | 293.10 | 293.10 | 292.45 | -1.91% | - |
| Aug 17, 2026 | 298.80 | 298.80 | 298.80 | 298.80 | 298.13 | 0.17% | - |
| Aug 14, 2026 | 298.30 | 298.30 | 298.30 | 298.30 | 297.63 | 0.44% | - |
| Aug 13, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 296.34 | -1.16% | - |
| Aug 12, 2026 | 300.50 | 300.50 | 300.50 | 300.50 | 299.83 | 0.54% | - |
| Aug 11, 2026 | 298.90 | 298.90 | 298.90 | 298.90 | 298.23 | 0.78% | - |
| Aug 10, 2026 | 296.60 | 296.60 | 296.60 | 296.60 | 295.94 | -0.20% | - |
| Aug 7, 2026 | 293.00 | 293.00 | 293.00 | 297.20 | 296.54 | 2.91% | 20 |
| Aug 6, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.16 | 2.52% | - |
| Aug 5, 2026 | 281.40 | 281.40 | 281.40 | 281.70 | 281.07 | 1.44% | 20 |
| Aug 4, 2026 | 276.00 | 276.60 | 276.00 | 277.70 | 277.08 | 4.60% | 65 |
| Aug 3, 2026 | 269.40 | 269.40 | 259.40 | 265.50 | 264.91 | 2.47% | 21 |
| Jul 31, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 258.52 | 4.64% | - |
| Jul 30, 2026 | 233.80 | 233.80 | 233.80 | 247.60 | 247.05 | 6.86% | 14 |
| Jul 29, 2026 | 231.70 | 231.70 | 231.70 | 231.70 | 231.18 | 0.74% | - |
| Jul 28, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.49 | 1.95% | - |
| Jul 27, 2026 | 225.00 | 225.00 | 225.00 | 225.60 | 225.10 | -1.36% | 7 |