InterDigital, Inc. (FRA:IDI)
Germany · Delayed Price · Currency is EUR 291.50
+1.90 (0.66%)
At close: Aug 26, 2026
FRA:IDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |