Intel Corporation (FRA:INL)
Germany · Delayed Price · Currency is EUR 28.40
-1.18 (-3.99%)
Sep 30, 2025, 8:21 PM CET
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.90 | 29.00 | 28.25 | 28.40 | 28.47 | -4.09% | 103,721 |
| Sep 29, 2025 | 29.99 | 30.55 | 28.74 | 29.61 | 29.61 | -1.37% | 146,916 |
| Sep 26, 2025 | 30.80 | 30.90 | 29.65 | 30.02 | 30.02 | 5.56% | 480,566 |
| Sep 25, 2025 | 27.14 | 28.81 | 26.66 | 28.44 | 28.44 | 9.09% | 335,296 |
| Sep 24, 2025 | 25.22 | 26.35 | 24.98 | 26.07 | 26.07 | 3.12% | 124,883 |
| Sep 23, 2025 | 24.37 | 25.44 | 24.30 | 25.28 | 25.28 | 2.14% | 55,981 |
| Sep 22, 2025 | 25.19 | 25.50 | 24.70 | 24.75 | 24.75 | -2.94% | 166,111 |
| Sep 19, 2025 | 25.82 | 26.02 | 24.98 | 25.50 | 25.50 | -5.87% | 315,725 |
| Sep 18, 2025 | 21.19 | 28.26 | 21.14 | 27.09 | 27.09 | 28.27% | 935,204 |
| Sep 17, 2025 | 21.31 | 21.31 | 20.92 | 21.12 | 21.12 | 0.09% | 31,384 |
| Sep 16, 2025 | 21.06 | 21.34 | 20.91 | 21.10 | 21.10 | -0.94% | 27,535 |
| Sep 15, 2025 | 20.55 | 21.63 | 20.46 | 21.30 | 21.30 | 2.55% | 82,165 |
| Sep 12, 2025 | 20.99 | 21.09 | 20.65 | 20.77 | 20.77 | -1.38% | 21,624 |
| Sep 11, 2025 | 21.12 | 21.21 | 20.96 | 21.06 | 21.06 | 0.62% | 24,529 |
| Sep 10, 2025 | 20.87 | 21.19 | 20.71 | 20.93 | 20.93 | -0.10% | 18,727 |
| Sep 9, 2025 | 20.90 | 21.05 | 20.72 | 20.95 | 20.95 | 0.14% | 25,228 |
| Sep 8, 2025 | 20.77 | 21.00 | 20.66 | 20.92 | 20.92 | 0.63% | 22,665 |
| Sep 5, 2025 | 21.15 | 21.15 | 20.62 | 20.79 | 20.79 | -0.10% | 45,533 |
| Sep 4, 2025 | 20.50 | 21.01 | 20.45 | 20.81 | 20.81 | 1.41% | 15,439 |
| Sep 3, 2025 | 20.78 | 20.82 | 20.36 | 20.52 | 20.52 | -0.29% | 30,908 |
| Sep 2, 2025 | 20.73 | 20.77 | 20.32 | 20.58 | 20.58 | -2.00% | 61,922 |
| Sep 1, 2025 | 20.70 | 21.00 | 20.69 | 21.00 | 21.00 | 0.05% | 26,338 |
| Aug 29, 2025 | 21.35 | 21.40 | 20.81 | 20.99 | 20.99 | -1.32% | 55,145 |
| Aug 28, 2025 | 21.25 | 21.50 | 21.24 | 21.27 | 21.27 | 0.42% | 61,748 |
| Aug 27, 2025 | 20.98 | 21.18 | 20.81 | 21.18 | 21.18 | 1.53% | 82,087 |
| Aug 26, 2025 | 20.98 | 21.23 | 20.76 | 20.86 | 20.86 | -3.34% | 60,032 |
| Aug 25, 2025 | 21.60 | 22.10 | 21.10 | 21.58 | 21.58 | 3.11% | 332,493 |
| Aug 22, 2025 | 20.07 | 21.10 | 20.07 | 20.93 | 20.93 | 4.18% | 83,484 |
| Aug 21, 2025 | 20.38 | 20.43 | 19.61 | 20.09 | 20.09 | -1.33% | 158,323 |
| Aug 20, 2025 | 21.47 | 21.64 | 20.00 | 20.36 | 20.36 | -6.52% | 194,608 |
| Aug 19, 2025 | 21.30 | 22.71 | 21.04 | 21.78 | 21.78 | 4.36% | 398,852 |
| Aug 18, 2025 | 20.90 | 21.00 | 20.01 | 20.87 | 20.87 | -2.84% | 163,081 |
| Aug 15, 2025 | 21.32 | 21.48 | 20.65 | 21.48 | 21.48 | 12.40% | 564,925 |
| Aug 14, 2025 | 19.00 | 19.11 | 18.67 | 19.11 | 19.11 | 2.14% | 111,486 |
| Aug 13, 2025 | 18.60 | 18.75 | 18.26 | 18.71 | 18.71 | 2.30% | 94,330 |
| Aug 12, 2025 | 18.22 | 18.57 | 17.94 | 18.29 | 18.29 | 1.72% | 152,755 |
| Aug 11, 2025 | 17.38 | 18.60 | 17.26 | 17.98 | 17.98 | 6.58% | 222,410 |
| Aug 8, 2025 | 17.05 | 17.22 | 16.87 | 16.87 | 16.87 | -1.11% | 99,341 |
| Aug 7, 2025 | 17.57 | 17.87 | 16.65 | 17.06 | 17.06 | -1.61% | 269,005 |
| Aug 6, 2025 | 17.55 | 17.70 | 17.11 | 17.34 | 17.34 | -0.97% | 101,287 |
| Aug 5, 2025 | 17.10 | 17.75 | 16.94 | 17.51 | 17.51 | 3.79% | 186,477 |
| Aug 4, 2025 | 16.82 | 16.95 | 16.74 | 16.87 | 16.87 | 0.96% | 63,394 |
| Aug 1, 2025 | 17.28 | 17.31 | 16.40 | 16.71 | 16.71 | -3.97% | 139,690 |
| Jul 31, 2025 | 17.75 | 17.78 | 17.38 | 17.40 | 17.40 | -1.53% | 50,391 |
| Jul 30, 2025 | 17.73 | 17.94 | 17.65 | 17.67 | 17.67 | -0.28% | 50,077 |
| Jul 29, 2025 | 17.94 | 18.06 | 17.71 | 17.72 | 17.72 | -1.66% | 61,542 |
| Jul 28, 2025 | 17.80 | 18.28 | 17.73 | 18.02 | 18.02 | 2.68% | 181,375 |
| Jul 25, 2025 | 18.42 | 18.46 | 17.41 | 17.55 | 17.55 | -9.82% | 514,399 |
| Jul 24, 2025 | 19.90 | 20.10 | 19.40 | 19.46 | 19.46 | -1.82% | 160,319 |
| Jul 23, 2025 | 20.02 | 20.02 | 19.56 | 19.82 | 19.82 | -0.65% | 142,648 |