Skip to main content
logo
Intel Corporation (ETR:INL)
Germany flag Germany · Delayed Price · Currency is EUR
16.71
-0.69 (-3.94%)
Aug 1, 2025, 5:35 PM CET

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.2817.3116.4016.7116.71-3.97%139,690
Jul 31, 202517.7517.7817.3817.4017.40-1.53%50,391
Jul 30, 202517.7317.9417.6517.6717.67-0.28%50,077
Jul 29, 202517.9418.0617.7117.7217.72-1.66%61,542
Jul 28, 202517.8018.2817.7318.0218.022.68%181,375
Jul 25, 202518.4218.4617.4117.5517.55-9.82%514,399
Jul 24, 202519.9020.1019.4019.4619.46-1.82%160,319
Jul 23, 202520.0220.0219.5619.8219.82-0.65%142,648
Jul 22, 202519.9620.1119.8119.9519.95-42,832
Jul 21, 202519.9720.4019.8919.9519.95-0.65%58,524
Jul 18, 202519.6820.1819.6420.0820.081.88%177,236
Jul 17, 202519.6819.7419.4719.7119.713.03%80,928
Jul 16, 202519.6819.9219.1319.1319.13-5.06%166,358
Jul 15, 202520.1620.3620.0720.1520.151.82%37,156
Jul 14, 202519.8719.9819.5819.7919.79-0.80%71,089
Jul 11, 202520.2120.2619.8019.9519.95-2.21%87,659
Jul 10, 202519.9520.4419.9520.4020.402.82%59,189
Jul 9, 202520.0820.1319.8019.8419.84-0.15%52,291
Jul 8, 202518.8120.0518.7719.8719.875.75%79,022
Jul 7, 202518.9219.0618.7718.7918.79-0.95%39,893
Jul 4, 202519.1019.1018.9118.9718.97-1.15%38,734
Jul 3, 202518.6319.1918.5919.1919.191.53%172,454
Jul 2, 202519.3719.4018.3018.9018.90-2.98%304,903
Jul 1, 202518.9919.4818.8319.4819.482.15%55,779
Jun 30, 202519.3619.8219.0019.0719.07-2.00%103,584
Jun 27, 202519.3219.9019.3219.4619.461.67%110,605
Jun 26, 202519.0619.3019.0019.1419.14-0.57%68,416
Jun 25, 202519.4419.6019.2019.2519.250.05%149,022
Jun 24, 202518.5119.3918.4219.2419.244.91%107,325
Jun 23, 202518.2018.7218.2018.3418.34-0.60%102,943
Jun 20, 202518.5618.9718.1618.4518.450.49%165,838
Jun 19, 202518.6118.6118.3218.3618.36-0.97%60,501
Jun 18, 202518.0518.5418.0018.5418.542.15%140,943
Jun 17, 202517.9018.2217.8218.1518.150.95%38,925
Jun 16, 202517.5218.0517.5017.9817.981.93%64,619
Jun 13, 202517.5217.8617.4717.6417.64-0.56%82,674
Jun 12, 202517.9117.9617.6117.7417.74-2.85%186,005
Jun 11, 202519.2619.3018.1818.2618.260.16%229,373
Jun 10, 202518.0018.3117.7818.2318.230.22%48,052
Jun 9, 202517.7018.3817.6518.1918.192.08%200,375
Jun 6, 202517.6117.9217.5617.8217.82-0.34%27,111
Jun 5, 202517.7817.8817.4917.8817.880.51%59,078
Jun 4, 202517.8717.9417.6017.7917.790.17%39,581
Jun 3, 202517.2517.7617.0717.7617.763.92%43,046
Jun 2, 202517.1117.1817.0017.0917.09-1.78%101,667
May 30, 202517.8118.5017.4017.4017.40-2.52%208,429
May 29, 202518.4018.4117.7717.8517.85-1.49%62,196
May 28, 202518.2318.2318.0418.1218.120.06%37,511
May 27, 202518.0118.1217.7518.1118.11-2.32%81,729
May 26, 202518.1918.5417.8518.5418.545.10%35,773