InterDigital, Inc. (FRA:IDI)
Germany · Delayed Price · Currency is EUR 258.00
+2.00 (0.78%)
At close: Mar 27, 2026
FRA:IDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.78% | - |
| Mar 26, 2026 | 266.00 | 266.00 | 256.00 | 256.00 | 256.00 | -3.76% | - |
| Mar 25, 2026 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | 2.31% | - |
| Mar 24, 2026 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| Mar 23, 2026 | 276.00 | 276.00 | 262.00 | 262.00 | 262.00 | -4.38% | - |
| Mar 20, 2026 | 298.00 | 298.00 | 274.00 | 274.00 | 274.00 | -9.27% | - |
| Mar 19, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.66% | - |
| Mar 18, 2026 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 0.66% | - |
| Mar 17, 2026 | 308.00 | 308.00 | 302.00 | 302.00 | 302.00 | -0.66% | - |
| Mar 16, 2026 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | 1.33% | - |
| Mar 13, 2026 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | -3.85% | - |
| Mar 12, 2026 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | -1.27% | - |
| Mar 11, 2026 | 310.00 | 316.00 | 310.00 | 316.00 | 316.00 | 1.28% | - |
| Mar 10, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1.96% | - |
| Mar 9, 2026 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | - | - |
| Mar 6, 2026 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | -1.29% | - |
| Mar 5, 2026 | 318.00 | 318.00 | 310.00 | 310.00 | 310.00 | -1.90% | - |
| Mar 4, 2026 | 314.00 | 322.00 | 314.00 | 316.00 | 316.00 | -0.63% | 1 |
| Mar 3, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -0.63% | - |
| Mar 2, 2026 | 302.00 | 320.00 | 302.00 | 320.00 | 320.00 | 3.90% | - |
| Feb 27, 2026 | 314.00 | 314.00 | 308.00 | 308.00 | 308.00 | -2.53% | - |
| Feb 26, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
| Feb 25, 2026 | 304.00 | 316.00 | 304.00 | 316.00 | 316.00 | 3.27% | - |
| Feb 24, 2026 | 296.00 | 310.00 | 296.00 | 306.00 | 306.00 | 3.38% | 1 |
| Feb 23, 2026 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | -1.99% | - |
| Feb 20, 2026 | 294.00 | 302.00 | 294.00 | 302.00 | 302.00 | 2.72% | - |
| Feb 19, 2026 | 304.00 | 310.00 | 294.00 | 294.00 | 294.00 | -4.55% | 1 |
| Feb 18, 2026 | 306.00 | 314.00 | 306.00 | 308.00 | 308.00 | 0.65% | 1 |
| Feb 17, 2026 | 312.00 | 312.00 | 306.00 | 306.00 | 306.00 | -0.65% | - |
| Feb 16, 2026 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | - | - |
| Feb 13, 2026 | 298.00 | 308.00 | 298.00 | 308.00 | 308.00 | 4.05% | - |
| Feb 12, 2026 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | -1.99% | - |
| Feb 11, 2026 | 292.00 | 302.00 | 292.00 | 302.00 | 302.00 | 3.42% | - |
| Feb 10, 2026 | 312.00 | 312.00 | 292.00 | 292.00 | 292.00 | -7.01% | - |
| Feb 9, 2026 | 310.00 | 316.00 | 310.00 | 314.00 | 314.00 | 1.29% | 1 |
| Feb 6, 2026 | 292.00 | 310.00 | 292.00 | 310.00 | 310.00 | 17.42% | - |
| Feb 5, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.76% | - |
| Feb 4, 2026 | 272.00 | 272.00 | 262.00 | 262.00 | 262.00 | -3.68% | - |
| Feb 3, 2026 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | -1.45% | - |
| Feb 2, 2026 | 268.00 | 276.00 | 268.00 | 276.00 | 276.00 | 1.47% | - |
| 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% | - |