InterDigital, Inc. (FRA:IDI)
Germany · Delayed Price · Currency is EUR 307.00
-10.80 (-3.40%)
Last updated: Apr 23, 2026, 9:49 PM CET
FRA:IDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.79% | - |
| 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% | - |
| Mar 20, 2026 | 298.00 | 298.00 | 274.00 | 274.00 | 273.38 | -9.27% | - |
| Mar 19, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 301.32 | -0.66% | - |
| Mar 18, 2026 | 302.00 | 304.00 | 302.00 | 304.00 | 303.32 | 0.66% | - |
| Mar 17, 2026 | 308.00 | 308.00 | 302.00 | 302.00 | 301.32 | -0.66% | - |
| Mar 16, 2026 | 308.00 | 308.00 | 304.00 | 304.00 | 303.32 | 1.33% | - |
| Mar 13, 2026 | 310.00 | 310.00 | 300.00 | 300.00 | 299.32 | -3.85% | - |
| Mar 12, 2026 | 314.00 | 314.00 | 312.00 | 312.00 | 311.30 | -1.27% | - |
| Mar 11, 2026 | 310.00 | 316.00 | 310.00 | 316.00 | 315.29 | 1.28% | - |
| Mar 10, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 311.30 | 1.96% | - |
| Mar 9, 2026 | 300.00 | 306.00 | 300.00 | 306.00 | 305.31 | - | - |
| Mar 6, 2026 | 310.00 | 310.00 | 306.00 | 306.00 | 305.31 | -1.29% | - |
| Mar 5, 2026 | 318.00 | 318.00 | 310.00 | 310.00 | 309.30 | -1.90% | - |
| Mar 4, 2026 | 314.00 | 322.00 | 314.00 | 316.00 | 315.29 | -0.63% | 1 |
| Mar 3, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.28 | -0.63% | - |
| Mar 2, 2026 | 302.00 | 320.00 | 302.00 | 320.00 | 319.28 | 3.90% | - |
| Feb 27, 2026 | 314.00 | 314.00 | 308.00 | 308.00 | 307.31 | -2.53% | - |
| Feb 26, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 315.29 | - | - |
| Feb 25, 2026 | 304.00 | 316.00 | 304.00 | 316.00 | 315.29 | 3.27% | - |
| Feb 24, 2026 | 296.00 | 310.00 | 296.00 | 306.00 | 305.31 | 3.38% | 1 |
| Feb 23, 2026 | 298.00 | 298.00 | 296.00 | 296.00 | 295.33 | -1.99% | - |
| Feb 20, 2026 | 294.00 | 302.00 | 294.00 | 302.00 | 301.32 | 2.72% | - |
| Feb 19, 2026 | 304.00 | 310.00 | 294.00 | 294.00 | 293.34 | -4.55% | 1 |
| Feb 18, 2026 | 306.00 | 314.00 | 306.00 | 308.00 | 307.31 | 0.65% | 1 |
| Feb 17, 2026 | 312.00 | 312.00 | 306.00 | 306.00 | 305.31 | -0.65% | - |
| Feb 16, 2026 | 312.00 | 312.00 | 308.00 | 308.00 | 307.31 | - | - |
| Feb 13, 2026 | 298.00 | 308.00 | 298.00 | 308.00 | 307.31 | 4.05% | - |
| Feb 12, 2026 | 302.00 | 302.00 | 296.00 | 296.00 | 295.33 | -1.99% | - |
| Feb 11, 2026 | 292.00 | 302.00 | 292.00 | 302.00 | 301.32 | 3.42% | - |