Intel Corporation (BIT:1INTC)
Italy · Delayed Price · Currency is EUR 21.83
+0.87 (4.15%)
Last updated: Aug 25, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.15 | 21.08 | 20.09 | 20.96 | - | 4.31% | 88,642 |
| Aug 21, 2025 | 20.42 | 20.43 | 19.63 | 20.09 | - | -1.45% | 80,099 |
| Aug 20, 2025 | 21.45 | 21.65 | 20.03 | 20.39 | - | -6.40% | 141,585 |
| Aug 19, 2025 | 21.42 | 22.64 | 21.00 | 21.78 | - | 4.39% | 227,782 |
| Aug 18, 2025 | 20.91 | 21.02 | 20.03 | 20.87 | - | 9.18% | 196,514 |
| Aug 14, 2025 | 19.03 | 19.12 | 18.67 | 19.11 | - | 2.05% | 106,120 |
| Aug 13, 2025 | 18.60 | 18.77 | 18.30 | 18.73 | - | 2.64% | 120,841 |
| Aug 12, 2025 | 18.26 | 18.57 | 17.93 | 18.24 | - | 1.48% | 95,497 |
| Aug 11, 2025 | 17.40 | 18.60 | 17.26 | 17.98 | - | 6.52% | 117,740 |
| Aug 8, 2025 | 17.09 | 17.23 | 16.86 | 16.88 | - | -1.06% | 38,642 |
| Aug 7, 2025 | 17.59 | 17.91 | 16.65 | 17.06 | - | -1.63% | 159,303 |
| Aug 6, 2025 | 17.59 | 17.68 | 17.11 | 17.34 | - | -0.88% | 50,138 |
| Aug 5, 2025 | 17.08 | 17.76 | 16.97 | 17.49 | - | 3.65% | 78,937 |
| Aug 4, 2025 | 16.85 | 16.96 | 16.74 | 16.88 | - | 0.94% | 21,825 |
| Aug 1, 2025 | 17.31 | 17.40 | 16.40 | 16.72 | - | -3.97% | 79,629 |
| Jul 31, 2025 | 17.71 | 17.80 | 17.36 | 17.41 | - | -1.43% | 64,617 |
| Jul 30, 2025 | 17.74 | 17.97 | 17.65 | 17.66 | - | -0.42% | 39,412 |
| Jul 29, 2025 | 18.00 | 18.07 | 17.70 | 17.74 | - | -1.56% | 63,857 |
| Jul 28, 2025 | 17.78 | 18.30 | 17.68 | 18.02 | - | 2.77% | 70,048 |
| Jul 25, 2025 | 18.43 | 18.45 | 17.40 | 17.53 | - | -9.90% | 246,936 |
| Jul 24, 2025 | 20.00 | 20.10 | 19.37 | 19.46 | - | -1.87% | 38,178 |
| Jul 23, 2025 | 20.03 | 20.03 | 19.57 | 19.83 | - | -0.47% | 34,456 |
| Jul 22, 2025 | 19.98 | 20.13 | 19.75 | 19.92 | - | -0.29% | 40,184 |
| Jul 21, 2025 | 20.04 | 20.44 | 19.90 | 19.98 | - | -0.39% | 44,014 |
| Jul 18, 2025 | 19.73 | 20.22 | 19.62 | 20.06 | - | 1.95% | 74,801 |
| Jul 17, 2025 | 19.73 | 19.75 | 19.47 | 19.68 | - | 2.78% | 46,795 |
| Jul 16, 2025 | 19.67 | 19.95 | 19.14 | 19.14 | - | -4.99% | 55,100 |
| Jul 15, 2025 | 20.12 | 20.39 | 20.09 | 20.15 | - | 1.84% | 81,308 |
| Jul 14, 2025 | 19.89 | 19.98 | 19.60 | 19.79 | - | -0.85% | 12,784 |
| Jul 11, 2025 | 20.21 | 20.28 | 19.80 | 19.96 | - | -2.06% | 13,826 |
| Jul 10, 2025 | 20.03 | 20.46 | 19.97 | 20.38 | - | 2.49% | 34,423 |
| Jul 9, 2025 | 20.07 | 20.13 | 19.76 | 19.88 | - | 0.01% | 33,890 |
| Jul 8, 2025 | 18.82 | 20.07 | 18.76 | 19.88 | - | 5.93% | 91,353 |
| Jul 7, 2025 | 18.87 | 19.06 | 18.73 | 18.77 | - | -1.49% | 9,376 |
| Jul 4, 2025 | 19.00 | 19.11 | 18.91 | 19.05 | - | -0.50% | 8,598 |
| Jul 3, 2025 | 18.64 | 19.16 | 18.59 | 19.15 | - | 1.30% | 51,569 |
| Jul 2, 2025 | 19.41 | 19.46 | 18.30 | 18.90 | - | -3.07% | 92,322 |
| Jul 1, 2025 | 18.90 | 19.50 | 18.85 | 19.50 | - | 2.19% | 32,868 |
| Jun 30, 2025 | 19.40 | 19.80 | 19.00 | 19.08 | - | -2.15% | 36,352 |
| Jun 27, 2025 | 19.33 | 19.94 | 19.28 | 19.50 | - | 2.02% | 47,984 |
| Jun 26, 2025 | 19.12 | 19.22 | 19.00 | 19.11 | - | -0.82% | 24,679 |
| Jun 25, 2025 | 19.48 | 19.60 | 19.24 | 19.27 | - | 0.31% | 32,029 |
| Jun 24, 2025 | 18.55 | 19.40 | 18.42 | 19.21 | - | 4.74% | 44,597 |
| Jun 23, 2025 | 18.10 | 18.75 | 18.06 | 18.34 | - | -0.40% | 11,945 |
| Jun 20, 2025 | 18.48 | 18.98 | 18.15 | 18.42 | - | 0.33% | 58,700 |
| Jun 19, 2025 | 18.61 | 18.62 | 18.30 | 18.36 | - | -0.99% | 13,416 |
| Jun 18, 2025 | 18.09 | 18.56 | 17.98 | 18.54 | - | 2.33% | 46,301 |
| Jun 17, 2025 | 17.93 | 18.25 | 17.78 | 18.12 | - | 0.69% | 19,782 |
| Jun 16, 2025 | 17.55 | 18.05 | 17.51 | 17.99 | - | 2.09% | 25,550 |
| Jun 13, 2025 | 17.57 | 17.84 | 17.44 | 17.63 | - | -0.65% | 59,310 |