InterDigital, Inc. (FRA:IDI)
Germany · Delayed Price · Currency is EUR 291.50
+3.20 (1.11%)
At close: Oct 23, 2026
FRA:IDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 1.11% | - |
| Oct 22, 2026 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | -0.03% | - |
| Oct 21, 2026 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | 2.41% | - |
| Oct 20, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | -0.56% | - |
| Oct 19, 2026 | 284.00 | 284.00 | 283.20 | 283.20 | 283.20 | 1.61% | - |
| Oct 16, 2026 | 288.50 | 288.50 | 278.70 | 278.70 | 278.70 | -1.59% | - |
| Oct 15, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | -2.81% | - |
| Oct 14, 2026 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | 1.49% | - |
| Oct 13, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 287.13 | -1.27% | - |
| Oct 12, 2026 | 292.00 | 292.00 | 291.50 | 291.50 | 290.82 | 0.76% | - |
| Oct 9, 2026 | 289.30 | 289.30 | 289.30 | 289.30 | 288.63 | -0.41% | - |
| Oct 8, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 289.82 | -2.35% | - |
| Oct 7, 2026 | 297.50 | 297.50 | 297.50 | 297.50 | 296.81 | 0.07% | - |
| Oct 6, 2026 | 297.30 | 297.30 | 297.30 | 297.30 | 296.61 | -0.54% | - |
| Oct 5, 2026 | 294.90 | 298.90 | 294.90 | 298.90 | 298.20 | 2.15% | - |
| Oct 2, 2026 | 298.70 | 298.70 | 292.60 | 292.60 | 291.92 | 1.67% | - |
| Oct 1, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 287.13 | 2.17% | - |
| Sep 30, 2026 | 281.70 | 281.70 | 281.70 | 281.70 | 281.04 | -0.28% | - |
| Sep 29, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 281.84 | -0.42% | - |
| Sep 28, 2026 | 287.00 | 287.00 | 283.70 | 283.70 | 283.04 | -0.49% | - |
| Sep 25, 2026 | 285.10 | 285.10 | 285.10 | 285.10 | 284.44 | 0.96% | - |
| Sep 24, 2026 | 281.10 | 282.40 | 281.10 | 282.40 | 281.74 | -0.77% | - |
| Sep 23, 2026 | 288.30 | 288.30 | 284.60 | 284.60 | 283.94 | -1.49% | - |
| Sep 22, 2026 | 280.70 | 288.90 | 280.70 | 288.90 | 288.23 | 3.03% | - |
| Sep 21, 2026 | 279.00 | 280.40 | 279.00 | 280.40 | 279.75 | 1.30% | - |
| Sep 18, 2026 | 277.20 | 277.20 | 276.80 | 276.80 | 276.16 | 0.11% | - |
| Sep 17, 2026 | 283.70 | 283.70 | 276.50 | 276.50 | 275.86 | -1.67% | - |
| Sep 16, 2026 | 279.20 | 281.20 | 279.20 | 281.20 | 280.55 | 0.36% | - |
| Sep 15, 2026 | 290.00 | 290.00 | 280.20 | 280.20 | 279.55 | -4.53% | - |
| Sep 14, 2026 | 294.50 | 294.50 | 293.40 | 293.50 | 292.82 | -0.03% | - |
| Sep 11, 2026 | 294.80 | 294.80 | 293.60 | 293.60 | 292.92 | -0.71% | - |
| Sep 10, 2026 | 287.50 | 295.70 | 287.50 | 295.70 | 295.01 | 2.35% | - |
| Sep 9, 2026 | 289.50 | 289.50 | 288.90 | 288.90 | 288.23 | -0.28% | - |
| Sep 8, 2026 | 286.60 | 289.70 | 286.60 | 289.70 | 289.03 | 2.48% | - |
| Sep 7, 2026 | 287.10 | 287.10 | 282.70 | 282.70 | 282.04 | -1.15% | - |
| Sep 4, 2026 | 285.40 | 286.00 | 285.40 | 286.00 | 285.33 | 2.07% | - |
| Sep 3, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 279.55 | 3.32% | - |
| Sep 2, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 270.57 | -4.78% | - |
| Sep 1, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 284.14 | -0.18% | - |
| Aug 31, 2026 | 284.40 | 285.30 | 284.40 | 285.30 | 284.64 | -0.07% | - |
| Aug 28, 2026 | 282.10 | 285.50 | 282.10 | 285.50 | 284.84 | 0.95% | - |
| Aug 27, 2026 | 292.20 | 292.20 | 282.80 | 282.80 | 282.14 | -2.98% | - |
| Aug 26, 2026 | 291.50 | 291.50 | 291.50 | 291.50 | 290.82 | 0.66% | - |
| Aug 25, 2026 | 289.60 | 289.60 | 289.60 | 289.60 | 288.93 | 1.15% | - |
| Aug 24, 2026 | 286.30 | 286.30 | 286.30 | 286.30 | 285.63 | -0.93% | - |
| Aug 21, 2026 | 288.60 | 289.00 | 288.60 | 289.00 | 288.33 | -0.96% | - |
| Aug 20, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 291.12 | 2.71% | - |
| Aug 19, 2026 | 284.10 | 284.10 | 284.10 | 284.10 | 283.44 | -3.24% | - |
| Aug 18, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 292.92 | -0.84% | - |
| Aug 17, 2026 | 293.50 | 296.10 | 293.50 | 296.10 | 295.41 | 0.99% | - |