Skip to main content
logo
Intel Corporation (BIT:1INTC)
Italy flag Italy · Delayed Price · Currency is EUR
30.38
+2.02 (7.14%)
Last updated: Sep 26, 2025, 2:46 PM CET

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202530.8130.8329.5230.1030.106.16%232,665
Sep 25, 202527.1528.7026.6728.3528.358.62%220,159
Sep 24, 202525.1726.3325.0026.1026.103.55%69,286
Sep 23, 202524.3725.4924.2325.2125.211.82%50,022
Sep 22, 202525.1425.4424.7024.7624.76-3.00%77,730
Sep 19, 202525.7926.0124.9625.5225.52-5.69%153,907
Sep 18, 202521.1627.9021.1327.0627.0628.12%386,668
Sep 17, 202521.2621.3720.9121.1221.120.12%33,070
Sep 16, 202521.1221.3620.9021.1021.10-1.03%37,950
Sep 15, 202520.5421.6420.4621.3221.322.67%101,181
Sep 12, 202521.0221.0620.6320.7620.76-1.35%34,450
Sep 11, 202521.1121.2520.9921.0521.050.65%36,690
Sep 10, 202520.9121.2120.7120.9120.91-0.17%66,841
Sep 9, 202520.9021.0920.7820.9520.950.29%11,474
Sep 8, 202520.7621.0220.6220.8920.890.48%17,406
Sep 5, 202521.0021.1720.6420.7920.79-0.05%29,986
Sep 4, 202520.5021.0020.4420.8020.801.41%11,542
Sep 3, 202520.7020.8120.3820.5120.51-0.07%15,525
Sep 2, 202520.7620.7620.3220.5220.52-1.77%63,107
Sep 1, 202520.7920.9320.6320.8920.89-0.43%12,360
Aug 29, 202521.3721.4020.8220.9820.98-1.22%49,688
Aug 28, 202521.2421.5421.2121.2421.240.57%145,396
Aug 27, 202521.0021.1720.8021.1221.121.34%44,126
Aug 26, 202521.0421.2020.7320.8420.84-3.41%71,718
Aug 25, 202521.6622.1021.1321.5821.582.96%229,794
Aug 22, 202520.1521.0820.0920.9620.964.31%88,642
Aug 21, 202520.4220.4319.6320.0920.09-1.45%80,099
Aug 20, 202521.4521.6520.0320.3920.39-6.40%141,585
Aug 19, 202521.4222.6421.0021.7821.784.39%227,782
Aug 18, 202520.9121.0220.0320.8720.879.18%196,514
Aug 14, 202519.0319.1218.6719.1119.112.05%106,120
Aug 13, 202518.6018.7718.3018.7318.732.64%120,841
Aug 12, 202518.2618.5717.9318.2418.241.48%95,497
Aug 11, 202517.4018.6017.2617.9817.986.52%117,740
Aug 8, 202517.0917.2316.8616.8816.88-1.06%38,642
Aug 7, 202517.5917.9116.6517.0617.06-1.63%159,303
Aug 6, 202517.5917.6817.1117.3417.34-0.88%50,138
Aug 5, 202517.0817.7616.9717.4917.493.65%78,937
Aug 4, 202516.8516.9616.7416.8816.880.94%21,825
Aug 1, 202517.3117.4016.4016.7216.72-3.97%79,629
Jul 31, 202517.7117.8017.3617.4117.41-1.43%64,617
Jul 30, 202517.7417.9717.6517.6617.66-0.42%39,412
Jul 29, 202518.0018.0717.7017.7417.74-1.56%63,857
Jul 28, 202517.7818.3017.6818.0218.022.77%70,048
Jul 25, 202518.4318.4517.4017.5317.53-9.90%246,936
Jul 24, 202520.0020.1019.3719.4619.46-1.87%38,178
Jul 23, 202520.0320.0319.5719.8319.83-0.47%34,456
Jul 22, 202519.9820.1319.7519.9219.92-0.29%40,184
Jul 21, 202520.0420.4419.9019.9819.98-0.39%44,014
Jul 18, 202519.7320.2219.6220.0620.061.95%74,801