Intel Corporation (ETR:INL)
Germany · Delayed Price · Currency is EUR 21.18
+0.32 (1.51%)
Aug 27, 2025, 5:35 PM CET
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 20.98 | 21.23 | 20.76 | 20.86 | 20.86 | -3.34% | 60,032 |
| Aug 25, 2025 | 21.60 | 22.10 | 21.10 | 21.58 | 21.58 | 3.11% | 332,493 |
| Aug 22, 2025 | 20.07 | 21.10 | 20.07 | 20.93 | 20.93 | 4.18% | 83,484 |
| Aug 21, 2025 | 20.38 | 20.43 | 19.61 | 20.09 | 20.09 | -1.33% | 158,323 |
| Aug 20, 2025 | 21.47 | 21.64 | 20.00 | 20.36 | 20.36 | -6.52% | 194,608 |
| Aug 19, 2025 | 21.30 | 22.71 | 21.04 | 21.78 | 21.78 | 4.36% | 398,852 |
| Aug 18, 2025 | 20.90 | 21.00 | 20.01 | 20.87 | 20.87 | -2.84% | 163,081 |
| Aug 15, 2025 | 21.32 | 21.48 | 20.65 | 21.48 | 21.48 | 12.40% | 564,925 |
| Aug 14, 2025 | 19.00 | 19.11 | 18.67 | 19.11 | 19.11 | 2.14% | 111,486 |
| Aug 13, 2025 | 18.60 | 18.75 | 18.26 | 18.71 | 18.71 | 2.30% | 94,330 |
| Aug 12, 2025 | 18.22 | 18.57 | 17.94 | 18.29 | 18.29 | 1.72% | 152,755 |
| Aug 11, 2025 | 17.38 | 18.60 | 17.26 | 17.98 | 17.98 | 6.58% | 222,410 |
| Aug 8, 2025 | 17.05 | 17.22 | 16.87 | 16.87 | 16.87 | -1.11% | 99,341 |
| Aug 7, 2025 | 17.57 | 17.87 | 16.65 | 17.06 | 17.06 | -1.61% | 269,005 |
| Aug 6, 2025 | 17.55 | 17.70 | 17.11 | 17.34 | 17.34 | -0.97% | 101,287 |
| Aug 5, 2025 | 17.10 | 17.75 | 16.94 | 17.51 | 17.51 | 3.79% | 186,477 |
| Aug 4, 2025 | 16.82 | 16.95 | 16.74 | 16.87 | 16.87 | 0.96% | 63,394 |
| Aug 1, 2025 | 17.28 | 17.31 | 16.40 | 16.71 | 16.71 | -3.97% | 139,690 |
| Jul 31, 2025 | 17.75 | 17.78 | 17.38 | 17.40 | 17.40 | -1.53% | 50,391 |
| Jul 30, 2025 | 17.73 | 17.94 | 17.65 | 17.67 | 17.67 | -0.28% | 50,077 |
| Jul 29, 2025 | 17.94 | 18.06 | 17.71 | 17.72 | 17.72 | -1.66% | 61,542 |
| Jul 28, 2025 | 17.80 | 18.28 | 17.73 | 18.02 | 18.02 | 2.68% | 181,375 |
| Jul 25, 2025 | 18.42 | 18.46 | 17.41 | 17.55 | 17.55 | -9.82% | 514,399 |
| Jul 24, 2025 | 19.90 | 20.10 | 19.40 | 19.46 | 19.46 | -1.82% | 160,319 |
| Jul 23, 2025 | 20.02 | 20.02 | 19.56 | 19.82 | 19.82 | -0.65% | 142,648 |
| Jul 22, 2025 | 19.96 | 20.11 | 19.81 | 19.95 | 19.95 | - | 42,832 |
| Jul 21, 2025 | 19.97 | 20.40 | 19.89 | 19.95 | 19.95 | -0.65% | 58,524 |
| Jul 18, 2025 | 19.68 | 20.18 | 19.64 | 20.08 | 20.08 | 1.88% | 177,236 |
| Jul 17, 2025 | 19.68 | 19.74 | 19.47 | 19.71 | 19.71 | 3.03% | 80,928 |
| Jul 16, 2025 | 19.68 | 19.92 | 19.13 | 19.13 | 19.13 | -5.06% | 166,358 |
| Jul 15, 2025 | 20.16 | 20.36 | 20.07 | 20.15 | 20.15 | 1.82% | 37,156 |
| Jul 14, 2025 | 19.87 | 19.98 | 19.58 | 19.79 | 19.79 | -0.80% | 71,089 |
| Jul 11, 2025 | 20.21 | 20.26 | 19.80 | 19.95 | 19.95 | -2.21% | 87,659 |
| Jul 10, 2025 | 19.95 | 20.44 | 19.95 | 20.40 | 20.40 | 2.82% | 59,189 |
| Jul 9, 2025 | 20.08 | 20.13 | 19.80 | 19.84 | 19.84 | -0.15% | 52,291 |
| Jul 8, 2025 | 18.81 | 20.05 | 18.77 | 19.87 | 19.87 | 5.75% | 79,022 |
| Jul 7, 2025 | 18.92 | 19.06 | 18.77 | 18.79 | 18.79 | -0.95% | 39,893 |
| Jul 4, 2025 | 19.10 | 19.10 | 18.91 | 18.97 | 18.97 | -1.15% | 38,734 |
| Jul 3, 2025 | 18.63 | 19.19 | 18.59 | 19.19 | 19.19 | 1.53% | 172,454 |
| Jul 2, 2025 | 19.37 | 19.40 | 18.30 | 18.90 | 18.90 | -2.98% | 304,903 |
| Jul 1, 2025 | 18.99 | 19.48 | 18.83 | 19.48 | 19.48 | 2.15% | 55,779 |
| Jun 30, 2025 | 19.36 | 19.82 | 19.00 | 19.07 | 19.07 | -2.00% | 103,584 |
| Jun 27, 2025 | 19.32 | 19.90 | 19.32 | 19.46 | 19.46 | 1.67% | 110,605 |
| Jun 26, 2025 | 19.06 | 19.30 | 19.00 | 19.14 | 19.14 | -0.57% | 68,416 |
| Jun 25, 2025 | 19.44 | 19.60 | 19.20 | 19.25 | 19.25 | 0.05% | 149,022 |
| Jun 24, 2025 | 18.51 | 19.39 | 18.42 | 19.24 | 19.24 | 4.91% | 107,325 |
| Jun 23, 2025 | 18.20 | 18.72 | 18.20 | 18.34 | 18.34 | -0.60% | 102,943 |
| Jun 20, 2025 | 18.56 | 18.97 | 18.16 | 18.45 | 18.45 | 0.49% | 165,838 |
| Jun 19, 2025 | 18.61 | 18.61 | 18.32 | 18.36 | 18.36 | -0.97% | 60,501 |
| Jun 18, 2025 | 18.05 | 18.54 | 18.00 | 18.54 | 18.54 | 2.15% | 140,943 |