InterDigital, Inc. (FRA:IDI)
Germany · Delayed Price · Currency is EUR 222.20
-4.10 (-1.81%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:IDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | - | 1.34% | - |
| Jul 24, 2026 | 220.80 | 223.30 | 220.80 | 223.30 | 223.30 | 0.22% | - |
| Jul 23, 2026 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | -1.81% | - |
| Jul 22, 2026 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | 0.71% | - |
| Jul 21, 2026 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | 0.58% | - |
| Jul 20, 2026 | 224.50 | 224.50 | 224.00 | 224.00 | 224.00 | 0.36% | - |
| Jul 17, 2026 | 224.90 | 224.90 | 223.20 | 223.20 | 223.20 | -3.88% | - |
| Jul 16, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | 0.74% | - |
| Jul 15, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 1.50% | - |
| Jul 14, 2026 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | 1.61% | - |
| Jul 13, 2026 | 225.80 | 225.80 | 223.50 | 223.50 | 223.50 | -2.19% | - |
| Jul 10, 2026 | 228.90 | 228.90 | 228.50 | 228.50 | 228.50 | -2.77% | - |
| Jul 9, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 2.71% | - |
| Jul 8, 2026 | 237.10 | 237.10 | 228.80 | 228.80 | 228.80 | -5.02% | - |
| Jul 7, 2026 | 241.50 | 241.50 | 241.50 | 241.50 | 240.89 | 0.04% | - |
| Jul 6, 2026 | 244.60 | 245.30 | 241.40 | 241.40 | 240.79 | 0.08% | 20 |
| Jul 3, 2026 | 244.50 | 244.50 | 241.20 | 241.20 | 240.59 | -1.15% | - |
| Jul 2, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.38 | 0.08% | - |
| Jul 1, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.18 | 1.37% | - |
| Jun 30, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 239.89 | 1.56% | - |
| Jun 29, 2026 | 241.00 | 241.00 | 236.80 | 236.80 | 236.20 | -0.80% | - |
| Jun 26, 2026 | 233.20 | 238.70 | 233.20 | 238.70 | 238.09 | -1.45% | - |
| Jun 25, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 241.59 | -0.41% | - |
| Jun 24, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 242.58 | -3.45% | - |
| Jun 23, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.26 | -2.06% | - |
| Jun 22, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 256.55 | 1.54% | - |
| Jun 19, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 252.66 | 0.12% | - |
| Jun 18, 2026 | 247.60 | 253.00 | 247.60 | 253.00 | 252.36 | 3.22% | - |
| Jun 17, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 244.48 | - | - |
| Jun 16, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 244.48 | -0.12% | - |
| Jun 15, 2026 | 245.30 | 245.40 | 245.30 | 245.40 | 244.78 | 4.47% | - |
| Jun 12, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 234.30 | 1.25% | - |
| Jun 11, 2026 | 218.20 | 232.00 | 218.20 | 232.00 | 231.41 | 6.42% | 45 |
| Jun 10, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.45 | 0.09% | - |
| Jun 9, 2026 | 219.50 | 219.50 | 217.80 | 217.80 | 217.25 | -0.55% | - |
| Jun 8, 2026 | 223.10 | 223.10 | 219.00 | 219.00 | 218.44 | -0.68% | - |
| Jun 5, 2026 | 219.20 | 220.50 | 219.20 | 220.50 | 219.94 | 0.32% | - |
| Jun 4, 2026 | 216.60 | 219.80 | 216.60 | 219.80 | 219.24 | 1.06% | - |
| Jun 3, 2026 | 219.50 | 219.50 | 217.50 | 217.50 | 216.95 | 0.60% | - |
| Jun 2, 2026 | 217.90 | 217.90 | 216.20 | 216.20 | 215.65 | 0.84% | - |
| Jun 1, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 213.86 | 1.52% | - |
| May 29, 2026 | 212.20 | 212.20 | 211.20 | 211.20 | 210.66 | -0.61% | - |
| May 28, 2026 | 213.40 | 213.40 | 212.50 | 212.50 | 211.96 | -0.19% | - |
| May 27, 2026 | 223.00 | 223.00 | 212.90 | 212.90 | 212.36 | -4.19% | - |
| May 26, 2026 | 225.80 | 225.80 | 222.20 | 222.20 | 221.64 | -0.31% | - |
| May 25, 2026 | 223.80 | 223.80 | 222.90 | 222.90 | 222.33 | 0.68% | - |
| May 22, 2026 | 227.40 | 227.40 | 221.40 | 221.40 | 220.84 | -0.85% | - |
| May 21, 2026 | 225.40 | 225.40 | 222.40 | 223.30 | 222.73 | -0.67% | 29 |
| May 20, 2026 | 225.20 | 233.60 | 224.80 | 224.80 | 224.23 | 2.00% | 29 |
| May 19, 2026 | 221.90 | 221.90 | 220.40 | 220.40 | 219.84 | -0.23% | 3 |