Intel Corporation (FRA:INL)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202531.4732.5431.4732.5432.173.53%48,964
Oct 22, 202532.6232.7431.4031.4331.43-3.68%43,407
Oct 21, 202532.7833.1232.4932.6332.63-50,892
Oct 20, 202532.1733.0332.1432.6332.633.16%111,237
Oct 17, 202530.7132.7729.9031.6331.63-1.95%162,983
Oct 16, 202532.0032.5331.6732.2632.262.58%65,564
Oct 15, 202531.0731.6630.8931.4531.453.28%47,005
Oct 14, 202531.4131.4629.8830.4530.45-5.49%111,134
Oct 13, 202531.8032.4030.8332.2232.221.48%176,807
Oct 10, 202532.9434.2031.7531.7531.75-1.18%207,279
Oct 9, 202532.2032.8031.9132.1332.130.34%110,758
Oct 8, 202531.8832.1331.0032.0232.021.36%82,925
Oct 7, 202531.4532.6231.4031.5931.59-1.44%93,635
Oct 6, 202531.6332.9530.6932.0532.050.79%114,230
Oct 3, 202532.3332.4031.5031.8031.801.79%117,669
Oct 2, 202530.6531.2430.2431.2431.246.19%186,898
Oct 1, 202528.1029.4227.9129.4229.423.34%126,079
Sep 30, 202529.0429.1928.1728.4728.47-3.85%103,721
Sep 29, 202529.9930.5528.7429.6129.61-1.37%146,916
Sep 26, 202530.8030.9029.6530.0230.025.56%480,566
Sep 25, 202527.1428.8126.6628.4428.449.09%335,296
Sep 24, 202525.2226.3524.9826.0726.073.12%124,883
Sep 23, 202524.3725.4424.3025.2825.282.14%55,981
Sep 22, 202525.1925.5024.7024.7524.75-2.94%166,111
Sep 19, 202525.8226.0224.9825.5025.50-5.87%315,725
Sep 18, 202521.1928.2621.1427.0927.0928.27%935,204
Sep 17, 202521.3121.3120.9221.1221.120.09%31,384
Sep 16, 202521.0621.3420.9121.1021.10-0.94%27,535
Sep 15, 202520.5521.6320.4621.3021.302.55%82,165
Sep 12, 202520.9921.0920.6520.7720.77-1.38%21,624
Sep 11, 202521.1221.2120.9621.0621.060.62%24,529
Sep 10, 202520.8721.1920.7120.9320.93-0.10%18,727
Sep 9, 202520.9021.0520.7220.9520.950.14%25,228
Sep 8, 202520.7721.0020.6620.9220.920.63%22,665
Sep 5, 202521.1521.1520.6220.7920.79-0.10%45,533
Sep 4, 202520.5021.0120.4520.8120.811.41%15,439
Sep 3, 202520.7820.8220.3620.5220.52-0.29%30,908
Sep 2, 202520.7320.7720.3220.5820.58-2.00%61,922
Sep 1, 202520.7021.0020.6921.0021.000.05%26,338
Aug 29, 202521.3521.4020.8120.9920.99-1.32%55,145
Aug 28, 202521.2521.5021.2421.2721.270.42%61,748
Aug 27, 202520.9821.1820.8121.1821.181.53%82,087
Aug 26, 202520.9821.2320.7620.8620.86-3.34%60,032
Aug 25, 202521.6022.1021.1021.5821.583.11%332,493
Aug 22, 202520.0721.1020.0720.9320.934.18%83,484
Aug 21, 202520.3820.4319.6120.0920.09-1.33%158,323
Aug 20, 202521.4721.6420.0020.3620.36-6.52%194,608
Aug 19, 202521.3022.7121.0421.7821.784.36%398,852
Aug 18, 202520.9021.0020.0120.8720.87-2.84%163,081
Aug 15, 202521.3221.4820.6521.4821.4812.40%564,925