InterDigital, Inc. (FRA:IDI)
Germany · Delayed Price · Currency is EUR 219.50
+1.60 (0.73%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:IDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | - | 1.53% | - |
| Jun 2, 2026 | 217.90 | 217.90 | 216.20 | 216.20 | 216.20 | 0.84% | - |
| Jun 1, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 1.52% | - |
| May 29, 2026 | 212.20 | 212.20 | 211.20 | 211.20 | 211.20 | -0.61% | - |
| May 28, 2026 | 213.40 | 213.40 | 212.50 | 212.50 | 212.50 | -0.19% | - |
| May 27, 2026 | 223.00 | 223.00 | 212.90 | 212.90 | 212.90 | -4.19% | - |
| May 26, 2026 | 225.80 | 225.80 | 222.20 | 222.20 | 222.20 | -0.31% | - |
| May 25, 2026 | 223.80 | 223.80 | 222.90 | 222.90 | 222.90 | 0.68% | - |
| May 22, 2026 | 227.40 | 227.40 | 221.40 | 221.40 | 221.40 | -0.85% | 29 |
| May 21, 2026 | 225.40 | 225.40 | 222.40 | 223.30 | 223.30 | -0.67% | 29 |
| May 20, 2026 | 225.20 | 233.60 | 224.80 | 224.80 | 224.80 | 2.00% | 29 |
| May 19, 2026 | 221.90 | 221.90 | 220.40 | 220.40 | 220.40 | -0.23% | 3 |
| May 18, 2026 | 219.10 | 220.90 | 219.10 | 220.90 | 220.90 | -0.18% | - |
| May 15, 2026 | 224.60 | 224.60 | 221.30 | 221.30 | 221.30 | -3.07% | - |
| May 14, 2026 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | -0.57% | - |
| May 13, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | 2.23% | - |
| May 12, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | 0.27% | - |
| May 11, 2026 | 234.10 | 234.10 | 224.00 | 224.00 | 224.00 | -3.66% | - |
| May 8, 2026 | 235.00 | 235.00 | 232.50 | 232.50 | 232.50 | -1.06% | - |
| May 7, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -3.33% | - |
| May 6, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | 0.96% | - |
| May 5, 2026 | 230.80 | 240.80 | 230.80 | 240.80 | 240.80 | 5.66% | - |
| May 4, 2026 | 244.00 | 244.00 | 227.90 | 227.90 | 227.90 | -22.95% | - |
| Apr 30, 2026 | 296.80 | 308.20 | 295.80 | 295.80 | 295.80 | -0.70% | 343 |
| Apr 29, 2026 | 298.80 | 298.80 | 297.90 | 297.90 | 297.90 | 0.30% | 42 |
| Apr 28, 2026 | 304.00 | 304.00 | 297.00 | 297.00 | 297.00 | -1.69% | - |
| Apr 27, 2026 | 309.60 | 309.60 | 302.10 | 302.10 | 302.10 | -0.98% | 10 |
| Apr 24, 2026 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | -0.62% | - |
| Apr 23, 2026 | 315.50 | 316.50 | 303.10 | 307.00 | 307.00 | -3.40% | 40 |
| Apr 22, 2026 | 316.50 | 317.80 | 316.50 | 317.80 | 317.80 | 0.38% | 1 |
| Apr 21, 2026 | 309.40 | 316.60 | 309.40 | 316.60 | 316.60 | 2.93% | - |
| Apr 20, 2026 | 310.80 | 310.80 | 307.60 | 307.60 | 307.60 | -1.85% | - |
| Apr 17, 2026 | 313.20 | 329.40 | 313.20 | 313.40 | 313.40 | 0.10% | 1 |
| Apr 16, 2026 | 306.00 | 313.10 | 306.00 | 313.10 | 313.10 | 3.03% | - |
| Apr 15, 2026 | 294.10 | 303.90 | 294.10 | 303.90 | 303.90 | 3.33% | - |
| Apr 14, 2026 | 294.80 | 294.80 | 294.10 | 294.10 | 294.10 | -2.03% | - |
| Apr 13, 2026 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | 1.01% | - |
| Apr 10, 2026 | 294.70 | 297.20 | 294.70 | 297.20 | 297.20 | -0.30% | - |
| Apr 9, 2026 | 290.80 | 298.10 | 290.80 | 298.10 | 298.10 | 2.09% | - |
| Apr 8, 2026 | 274.30 | 292.00 | 274.30 | 292.00 | 292.00 | 9.04% | - |
| Apr 7, 2026 | 268.60 | 268.60 | 268.40 | 268.40 | 267.80 | 0.15% | - |
| Apr 2, 2026 | 258.00 | 268.00 | 258.00 | 268.00 | 267.40 | 2.29% | - |
| Apr 1, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 261.41 | 1.55% | - |
| Mar 31, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 257.42 | 1.57% | - |
| Mar 30, 2026 | 260.00 | 260.00 | 254.00 | 254.00 | 253.43 | -1.55% | - |
| Mar 27, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.42 | 0.78% | - |
| Mar 26, 2026 | 266.00 | 266.00 | 256.00 | 256.00 | 255.42 | -3.76% | - |
| Mar 25, 2026 | 258.00 | 266.00 | 258.00 | 266.00 | 265.40 | 2.31% | - |
| Mar 24, 2026 | 268.00 | 268.00 | 260.00 | 260.00 | 259.41 | -0.76% | - |
| Mar 23, 2026 | 276.00 | 276.00 | 262.00 | 262.00 | 261.41 | -4.38% | - |