Intel Corporation (FRA:INL)
Germany · Delayed Price · Currency is EUR 85.85
+1.12 (1.32%)
Sep 15, 2026, 5:29 PM CET
FRA:INL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 84.59 | 85.28 | 82.65 | 84.15 | 84.15 | -4.23% | 3,074 |
| Sep 11, 2026 | 86.58 | 90.08 | 86.58 | 87.87 | 87.87 | 0.76% | 495 |
| Sep 10, 2026 | 90.37 | 90.37 | 86.81 | 87.21 | 87.21 | -4.13% | 1,824 |
| Sep 9, 2026 | 89.12 | 90.97 | 87.53 | 90.97 | 90.97 | 0.59% | 1,771 |
| Sep 8, 2026 | 85.01 | 91.32 | 83.94 | 90.44 | 90.44 | 8.00% | 2,208 |
| Sep 7, 2026 | 84.61 | 84.61 | 83.34 | 83.74 | 83.74 | 2.69% | 3,380 |
| Sep 4, 2026 | 80.05 | 81.81 | 79.42 | 81.55 | 81.55 | 3.29% | 3,558 |
| Sep 3, 2026 | 77.70 | 78.95 | 76.71 | 78.95 | 78.95 | 1.54% | 2,546 |
| Sep 2, 2026 | 76.31 | 77.75 | 75.59 | 77.75 | 77.75 | 0.97% | 984 |
| Sep 1, 2026 | 77.20 | 77.50 | 73.85 | 77.00 | 77.00 | -0.54% | 1,948 |
| Aug 31, 2026 | 77.22 | 78.77 | 76.83 | 77.42 | 77.42 | 0.34% | 1,272 |
| Aug 28, 2026 | 78.00 | 80.00 | 76.77 | 77.16 | 77.16 | -0.87% | 2,537 |
| Aug 27, 2026 | 76.60 | 79.73 | 76.60 | 77.84 | 77.84 | 3.79% | 2,641 |
| Aug 26, 2026 | 75.78 | 75.78 | 73.97 | 75.00 | 75.00 | -0.35% | 1,267 |
| Aug 25, 2026 | 76.80 | 78.56 | 74.94 | 75.26 | 75.26 | 0.48% | 1,299 |
| Aug 24, 2026 | 75.70 | 76.50 | 73.00 | 74.90 | 74.90 | -3.00% | 2,120 |
| Aug 21, 2026 | 79.01 | 80.45 | 77.00 | 77.22 | 77.22 | -1.76% | 2,000 |
| Aug 20, 2026 | 80.75 | 80.75 | 77.64 | 78.60 | 78.60 | -1.61% | 3,923 |
| Aug 19, 2026 | 81.03 | 84.61 | 78.70 | 79.89 | 79.89 | -4.89% | 1,900 |
| Aug 18, 2026 | 87.74 | 87.79 | 83.50 | 84.00 | 84.00 | -5.83% | 1,671 |
| Aug 17, 2026 | 89.52 | 91.12 | 88.00 | 89.20 | 89.20 | 0.20% | 2,861 |
| Aug 14, 2026 | 91.18 | 92.64 | 88.94 | 89.02 | 89.02 | -3.14% | 2,073 |
| Aug 13, 2026 | 88.51 | 93.00 | 87.30 | 91.91 | 91.91 | 3.81% | 2,249 |
| Aug 12, 2026 | 85.72 | 88.86 | 85.64 | 88.54 | 88.54 | 5.12% | 3,069 |
| Aug 11, 2026 | 84.62 | 85.28 | 83.00 | 84.23 | 84.23 | -0.33% | 1,971 |
| Aug 10, 2026 | 88.25 | 89.33 | 83.81 | 84.51 | 84.51 | -3.53% | 9,742 |
| Aug 7, 2026 | 86.89 | 89.24 | 85.39 | 87.60 | 87.60 | 0.62% | 4,224 |
| Aug 6, 2026 | 86.48 | 88.53 | 82.76 | 87.06 | 87.06 | -1.68% | 1,099 |
| Aug 5, 2026 | 87.00 | 88.92 | 84.06 | 88.55 | 88.55 | 0.66% | 4,565 |
| Aug 4, 2026 | 80.00 | 87.97 | 80.00 | 87.97 | 87.97 | 11.78% | 7,482 |
| Aug 3, 2026 | 80.29 | 80.29 | 74.97 | 78.70 | 78.70 | 0.64% | 5,125 |
| Jul 31, 2026 | 83.40 | 84.50 | 78.20 | 78.20 | 78.20 | -1.51% | 5,046 |
| Jul 30, 2026 | 70.00 | 81.72 | 70.00 | 79.40 | 79.40 | 5.17% | 5,778 |
| Jul 29, 2026 | 74.01 | 77.70 | 71.80 | 75.50 | 75.50 | -1.50% | 10,878 |
| Jul 28, 2026 | 76.82 | 77.96 | 73.04 | 76.65 | 76.65 | -3.09% | 5,858 |
| Jul 27, 2026 | 82.42 | 83.71 | 76.54 | 79.09 | 79.09 | -3.29% | 14,223 |
| Jul 24, 2026 | 92.12 | 93.50 | 81.74 | 81.78 | 81.78 | -6.30% | 4,274 |
| Jul 23, 2026 | 91.17 | 92.16 | 87.28 | 87.28 | 87.28 | -4.72% | 2,405 |
| Jul 22, 2026 | 90.14 | 93.00 | 89.25 | 91.60 | 91.60 | -0.56% | 1,759 |
| Jul 21, 2026 | 89.00 | 92.46 | 88.64 | 92.12 | 92.12 | 7.33% | 5,288 |
| Jul 20, 2026 | 83.06 | 87.41 | 83.06 | 85.83 | 85.83 | 1.69% | 3,274 |
| Jul 17, 2026 | 82.00 | 84.40 | 78.71 | 84.40 | 84.40 | 0.48% | 16,369 |
| Jul 16, 2026 | 90.11 | 90.11 | 84.00 | 84.00 | 84.00 | -5.19% | 11,178 |
| Jul 15, 2026 | 97.42 | 100.36 | 87.00 | 88.60 | 88.60 | -3.94% | 5,655 |
| Jul 14, 2026 | 91.50 | 95.00 | 91.20 | 92.23 | 92.23 | 2.48% | 3,259 |
| Jul 13, 2026 | 92.54 | 93.82 | 90.00 | 90.00 | 90.00 | -5.86% | 5,676 |
| Jul 10, 2026 | 97.00 | 97.10 | 94.95 | 95.60 | 95.60 | -3.41% | 1,337 |
| Jul 9, 2026 | 97.11 | 101.40 | 97.11 | 98.98 | 98.98 | 4.96% | 6,663 |
| Jul 8, 2026 | 95.07 | 96.99 | 91.24 | 94.30 | 94.30 | -1.67% | 4,544 |
| Jul 7, 2026 | 103.48 | 104.32 | 94.84 | 95.90 | 95.90 | -11.14% | 14,349 |