Intel Corporation (FRA:INL)
Germany · Delayed Price · Currency is EUR 32.54
+0.82 (2.57%)
Oct 23, 2025, 9:00 PM CET
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 31.47 | 32.54 | 31.47 | 32.54 | 32.17 | 3.53% | 48,964 |
| Oct 22, 2025 | 32.62 | 32.74 | 31.40 | 31.43 | 31.43 | -3.68% | 43,407 |
| Oct 21, 2025 | 32.78 | 33.12 | 32.49 | 32.63 | 32.63 | - | 50,892 |
| Oct 20, 2025 | 32.17 | 33.03 | 32.14 | 32.63 | 32.63 | 3.16% | 111,237 |
| Oct 17, 2025 | 30.71 | 32.77 | 29.90 | 31.63 | 31.63 | -1.95% | 162,983 |
| Oct 16, 2025 | 32.00 | 32.53 | 31.67 | 32.26 | 32.26 | 2.58% | 65,564 |
| Oct 15, 2025 | 31.07 | 31.66 | 30.89 | 31.45 | 31.45 | 3.28% | 47,005 |
| Oct 14, 2025 | 31.41 | 31.46 | 29.88 | 30.45 | 30.45 | -5.49% | 111,134 |
| Oct 13, 2025 | 31.80 | 32.40 | 30.83 | 32.22 | 32.22 | 1.48% | 176,807 |
| Oct 10, 2025 | 32.94 | 34.20 | 31.75 | 31.75 | 31.75 | -1.18% | 207,279 |
| Oct 9, 2025 | 32.20 | 32.80 | 31.91 | 32.13 | 32.13 | 0.34% | 110,758 |
| Oct 8, 2025 | 31.88 | 32.13 | 31.00 | 32.02 | 32.02 | 1.36% | 82,925 |
| Oct 7, 2025 | 31.45 | 32.62 | 31.40 | 31.59 | 31.59 | -1.44% | 93,635 |
| Oct 6, 2025 | 31.63 | 32.95 | 30.69 | 32.05 | 32.05 | 0.79% | 114,230 |
| Oct 3, 2025 | 32.33 | 32.40 | 31.50 | 31.80 | 31.80 | 1.79% | 117,669 |
| Oct 2, 2025 | 30.65 | 31.24 | 30.24 | 31.24 | 31.24 | 6.19% | 186,898 |
| Oct 1, 2025 | 28.10 | 29.42 | 27.91 | 29.42 | 29.42 | 3.34% | 126,079 |
| Sep 30, 2025 | 29.04 | 29.19 | 28.17 | 28.47 | 28.47 | -3.85% | 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 |