InterDigital, Inc. (FRA:IDI)
Germany · Delayed Price · Currency is EUR 272.00
0.00 (0.00%)
At close: Jan 30, 2026
InterDigital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Jan 29, 2026 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | -0.73% | - |
| Jan 28, 2026 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | - | - |
| Jan 27, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | -0.72% | - |
| Jan 26, 2026 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | - | - |
| Jan 23, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.72% | - |
| Jan 22, 2026 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | -1.42% | - |
| Jan 21, 2026 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 2.92% | - |
| Jan 20, 2026 | 254.00 | 278.00 | 254.00 | 274.00 | 274.00 | 9.60% | 7 |
| Jan 19, 2026 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | -6.02% | - |
| Jan 16, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| Jan 15, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.76% | - |
| Jan 14, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jan 13, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.40 | - | - |
| Jan 12, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.40 | 1.54% | - |
| Jan 9, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.41 | 0.78% | - |
| Jan 8, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 257.41 | -1.53% | - |
| Jan 7, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 261.40 | -1.50% | - |
| Jan 6, 2026 | 284.00 | 284.00 | 266.00 | 266.00 | 265.39 | -5.67% | - |
| Jan 5, 2026 | 278.00 | 282.00 | 278.00 | 282.00 | 281.36 | 2.92% | - |
| Jan 2, 2026 | 268.00 | 274.00 | 268.00 | 274.00 | 273.38 | -0.72% | - |
| Dec 30, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 275.37 | -0.72% | - |
| Dec 29, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.37 | 0.72% | - |
| Dec 23, 2025 | 278.00 | 278.00 | 276.00 | 276.00 | 275.37 | -0.72% | - |
| Dec 22, 2025 | 284.00 | 284.00 | 278.00 | 278.00 | 277.37 | -0.71% | - |
| Dec 19, 2025 | 274.00 | 280.00 | 274.00 | 280.00 | 279.36 | 2.19% | - |
| Dec 18, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.38 | - | - |
| Dec 17, 2025 | 294.00 | 294.00 | 274.00 | 274.00 | 273.38 | -6.80% | - |
| Dec 16, 2025 | 292.00 | 294.00 | 292.00 | 294.00 | 293.33 | -0.68% | - |
| Dec 15, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 295.33 | -0.67% | - |
| Dec 12, 2025 | 302.00 | 302.00 | 298.00 | 298.00 | 297.32 | -0.67% | 13 |
| Dec 11, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 299.32 | -1.96% | - |
| Dec 10, 2025 | 308.00 | 316.00 | 306.00 | 306.00 | 305.30 | -0.65% | 4 |
| Dec 9, 2025 | 304.00 | 308.00 | 304.00 | 308.00 | 307.30 | - | - |
| Dec 8, 2025 | 302.00 | 308.00 | 302.00 | 308.00 | 307.30 | 1.99% | - |
| Dec 5, 2025 | 298.00 | 302.00 | 298.00 | 302.00 | 301.31 | 4.14% | - |
| Dec 4, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.34 | - | - |
| Dec 3, 2025 | 288.00 | 290.00 | 286.00 | 290.00 | 289.34 | 0.69% | 60 |
| Dec 2, 2025 | 300.00 | 300.00 | 288.00 | 288.00 | 287.34 | -4.00% | - |
| Dec 1, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 299.32 | -1.32% | - |
| Nov 28, 2025 | 308.00 | 308.00 | 304.00 | 304.00 | 303.31 | 0.66% | - |
| Nov 27, 2025 | 306.00 | 306.00 | 302.00 | 302.00 | 301.31 | -2.58% | - |
| Nov 26, 2025 | 306.00 | 310.00 | 306.00 | 310.00 | 309.29 | - | - |
| Nov 25, 2025 | 296.00 | 310.00 | 296.00 | 310.00 | 309.29 | 4.73% | - |
| Nov 24, 2025 | 282.00 | 296.00 | 282.00 | 296.00 | 295.33 | 4.23% | - |
| Nov 21, 2025 | 280.00 | 284.00 | 280.00 | 284.00 | 283.35 | 1.43% | - |
| Nov 20, 2025 | 294.00 | 294.00 | 280.00 | 280.00 | 279.36 | -3.45% | - |
| Nov 19, 2025 | 286.00 | 298.00 | 286.00 | 290.00 | 289.34 | - | 4 |
| Nov 18, 2025 | 286.00 | 290.00 | 286.00 | 290.00 | 289.34 | 1.40% | - |
| Nov 17, 2025 | 298.00 | 306.00 | 286.00 | 286.00 | 285.35 | -3.38% | 12 |