Intel Corporation (FRA:INL)
Germany · Delayed Price · Currency is EUR 34.43
+0.23 (0.67%)
Dec 1, 2025, 5:49 PM CET
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 34.50 | 34.79 | 34.04 | 34.69 | 34.69 | -0.89% | 6,663 |
| Nov 28, 2025 | 31.98 | 35.02 | 31.98 | 35.00 | 35.00 | 11.48% | 10,607 |
| Nov 27, 2025 | 31.70 | 31.88 | 31.40 | 31.40 | 31.40 | -1.81% | 2,623 |
| Nov 26, 2025 | 31.14 | 31.98 | 31.03 | 31.98 | 31.98 | 3.41% | 2,370 |
| Nov 25, 2025 | 30.81 | 31.95 | 30.50 | 30.92 | 30.92 | -1.21% | 4,854 |
| Nov 24, 2025 | 30.15 | 31.30 | 30.00 | 31.30 | 31.30 | 5.48% | 1,838 |
| Nov 21, 2025 | 29.05 | 29.68 | 28.50 | 29.68 | 29.68 | 2.13% | 5,720 |
| Nov 20, 2025 | 31.29 | 31.50 | 29.06 | 29.06 | 29.06 | -3.25% | 6,862 |
| Nov 19, 2025 | 29.40 | 30.41 | 29.40 | 30.03 | 30.03 | 1.04% | 24,504 |
| Nov 18, 2025 | 29.30 | 29.84 | 28.94 | 29.72 | 29.72 | -0.10% | 11,612 |
| Nov 17, 2025 | 30.95 | 30.95 | 29.72 | 29.75 | 29.75 | -1.91% | 4,778 |
| Nov 14, 2025 | 30.40 | 30.88 | 29.43 | 30.33 | 30.33 | -0.56% | 9,929 |
| Nov 13, 2025 | 32.80 | 32.80 | 30.50 | 30.50 | 30.50 | -6.48% | 16,849 |
| Nov 12, 2025 | 32.82 | 33.05 | 32.56 | 32.62 | 32.62 | -0.21% | 10,576 |
| Nov 11, 2025 | 32.95 | 33.20 | 32.36 | 32.69 | 32.69 | -0.56% | 3,156 |
| Nov 10, 2025 | 33.42 | 34.00 | 32.87 | 32.87 | 32.87 | 2.05% | 4,026 |
| Nov 7, 2025 | 33.10 | 33.21 | 32.09 | 32.21 | 32.21 | -0.60% | 5,993 |
| Nov 6, 2025 | 33.15 | 33.38 | 31.92 | 32.41 | 32.41 | -3.31% | 5,000 |
| Nov 5, 2025 | 32.10 | 33.60 | 31.72 | 33.52 | 33.52 | 4.25% | 26,021 |
| Nov 4, 2025 | 33.30 | 33.65 | 32.15 | 32.15 | 32.15 | -6.57% | 19,498 |
| Nov 3, 2025 | 34.55 | 35.08 | 34.01 | 34.41 | 34.41 | -1.12% | 8,960 |
| Oct 31, 2025 | 35.40 | 35.40 | 34.50 | 34.80 | 34.80 | 0.32% | 6,843 |
| Oct 30, 2025 | 35.20 | 35.73 | 34.69 | 34.69 | 34.69 | -2.46% | 5,584 |
| Oct 29, 2025 | 36.00 | 36.21 | 35.23 | 35.57 | 35.57 | -0.10% | 12,083 |
| Oct 28, 2025 | 34.00 | 36.40 | 33.76 | 35.60 | 35.60 | 5.42% | 9,858 |
| Oct 27, 2025 | 33.60 | 34.85 | 33.07 | 33.77 | 33.77 | 3.10% | 9,372 |
| Oct 24, 2025 | 35.34 | 35.78 | 32.50 | 32.76 | 32.76 | 0.66% | 26,765 |
| Oct 23, 2025 | 31.47 | 32.54 | 31.47 | 32.54 | 32.54 | 2.57% | 14,448 |
| Oct 22, 2025 | 32.65 | 32.69 | 31.32 | 31.73 | 31.73 | -2.76% | 9,633 |
| Oct 21, 2025 | 32.75 | 33.08 | 32.45 | 32.63 | 32.63 | -0.46% | 5,310 |
| Oct 20, 2025 | 32.03 | 33.00 | 32.03 | 32.78 | 32.78 | 3.67% | 10,024 |
| Oct 17, 2025 | 30.65 | 32.50 | 29.90 | 31.62 | 31.62 | -0.43% | 7,092 |
| Oct 16, 2025 | 31.90 | 32.51 | 31.50 | 31.75 | 31.75 | -0.35% | 20,537 |
| Oct 15, 2025 | 30.81 | 31.86 | 30.81 | 31.86 | 31.86 | 1.61% | 10,738 |
| Oct 14, 2025 | 31.20 | 31.47 | 30.00 | 31.36 | 31.36 | -2.00% | 11,087 |
| Oct 13, 2025 | 31.51 | 32.30 | 30.80 | 32.00 | 32.00 | 2.02% | 13,218 |
| Oct 10, 2025 | 32.90 | 34.05 | 31.36 | 31.36 | 31.36 | -3.52% | 30,352 |
| Oct 9, 2025 | 32.10 | 32.60 | 31.90 | 32.51 | 32.51 | 1.93% | 5,656 |
| Oct 8, 2025 | 31.86 | 32.50 | 31.18 | 31.89 | 31.89 | -0.45% | 12,061 |
| Oct 7, 2025 | 31.50 | 32.50 | 31.34 | 32.04 | 32.04 | 2.68% | 18,573 |
| Oct 6, 2025 | 31.45 | 33.02 | 31.00 | 31.20 | 31.20 | -0.62% | 14,777 |
| Oct 3, 2025 | 32.23 | 32.43 | 31.40 | 31.40 | 31.40 | -1.37% | 16,431 |
| Oct 2, 2025 | 30.70 | 31.91 | 30.30 | 31.83 | 31.83 | 4.02% | 18,664 |
| Oct 1, 2025 | 28.13 | 30.60 | 27.90 | 30.60 | 30.60 | 7.75% | 21,759 |
| Sep 30, 2025 | 28.90 | 29.00 | 28.25 | 28.40 | 28.40 | -3.99% | 7,323 |
| Sep 29, 2025 | 30.00 | 30.52 | 28.75 | 29.58 | 29.58 | -2.41% | 15,877 |
| Sep 26, 2025 | 30.98 | 31.20 | 29.69 | 30.31 | 30.31 | 4.02% | 58,269 |
| Sep 25, 2025 | 27.25 | 29.28 | 26.76 | 29.14 | 29.14 | 9.67% | 26,808 |
| Sep 24, 2025 | 24.99 | 26.57 | 24.99 | 26.57 | 26.57 | 6.73% | 10,383 |
| Sep 23, 2025 | 24.32 | 25.31 | 24.32 | 24.90 | 24.90 | 1.99% | 12,668 |