InterDigital, Inc. (FRA:IDI)
Germany · Delayed Price · Currency is EUR 276.80
+0.30 (0.11%)
At close: Sep 18, 2026
FRA:IDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 277.20 | 277.20 | 276.80 | 276.80 | 276.80 | 0.11% | - |
| Sep 17, 2026 | 283.70 | 283.70 | 276.50 | 276.50 | 276.50 | -1.67% | - |
| Sep 16, 2026 | 279.20 | 281.20 | 279.20 | 281.20 | 281.20 | 0.36% | - |
| Sep 15, 2026 | 290.00 | 290.00 | 280.20 | 280.20 | 280.20 | -4.53% | - |
| Sep 14, 2026 | 294.50 | 294.50 | 293.40 | 293.50 | 293.50 | -0.03% | - |
| Sep 11, 2026 | 294.80 | 294.80 | 293.60 | 293.60 | 293.60 | -0.71% | - |
| Sep 10, 2026 | 287.50 | 295.70 | 287.50 | 295.70 | 295.70 | 2.35% | - |
| Sep 9, 2026 | 289.50 | 289.50 | 288.90 | 288.90 | 288.90 | -0.28% | - |
| Sep 8, 2026 | 286.60 | 289.70 | 286.60 | 289.70 | 289.70 | 2.48% | - |
| Sep 7, 2026 | 287.10 | 287.10 | 282.70 | 282.70 | 282.70 | -1.15% | - |
| Sep 4, 2026 | 285.40 | 286.00 | 285.40 | 286.00 | 286.00 | 2.07% | - |
| Sep 3, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | 3.32% | - |
| Sep 2, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | -4.78% | - |
| Sep 1, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | -0.18% | - |
| Aug 31, 2026 | 284.40 | 285.30 | 284.40 | 285.30 | 285.30 | -0.07% | - |
| Aug 28, 2026 | 282.10 | 285.50 | 282.10 | 285.50 | 285.50 | 0.95% | - |
| Aug 27, 2026 | 292.20 | 292.20 | 282.80 | 282.80 | 282.80 | -2.98% | - |
| Aug 26, 2026 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 0.66% | - |
| Aug 25, 2026 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | 1.15% | - |
| Aug 24, 2026 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | -0.93% | - |
| Aug 21, 2026 | 288.60 | 289.00 | 288.60 | 289.00 | 289.00 | -0.96% | - |
| Aug 20, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | 2.71% | - |
| Aug 19, 2026 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | -3.24% | - |
| Aug 18, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | -0.84% | - |
| Aug 17, 2026 | 293.50 | 296.10 | 293.50 | 296.10 | 296.10 | 0.99% | - |
| Aug 14, 2026 | 293.50 | 293.50 | 293.20 | 293.20 | 293.20 | -2.49% | - |
| Aug 13, 2026 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | 3.90% | - |
| Aug 12, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | -2.79% | - |
| Aug 11, 2026 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | 0.81% | - |
| Aug 10, 2026 | 294.70 | 295.30 | 294.70 | 295.30 | 295.30 | 5.01% | - |
| Aug 7, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | -0.07% | - |
| Aug 6, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | 1.66% | - |
| Aug 5, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | 0.47% | - |
| Aug 4, 2026 | 266.40 | 275.50 | 266.40 | 275.50 | 275.50 | 4.91% | - |
| Aug 3, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | 1.74% | - |
| Jul 31, 2026 | 262.90 | 262.90 | 258.10 | 258.10 | 258.10 | 3.08% | - |
| Jul 30, 2026 | 229.00 | 250.40 | 229.00 | 250.40 | 250.40 | 12.14% | 20 |
| Jul 29, 2026 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | 0.50% | - |
| Jul 28, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -1.81% | - |
| Jul 27, 2026 | 226.30 | 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% | - |