Intel Corporation (FRA:INL)
Germany · Delayed Price · Currency is EUR 74.28
-1.52 (-2.01%)
Aug 26, 2026, 6:19 PM CET
FRA:INL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 76.80 | 78.56 | 74.94 | 74.94 | 74.94 | 0.05% | 1,279 |
| 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 |
| Jul 6, 2026 | 107.72 | 111.40 | 107.22 | 107.92 | 107.92 | -0.41% | 2,832 |
| Jul 3, 2026 | 107.30 | 109.14 | 107.30 | 108.36 | 108.36 | 3.28% | 2,236 |
| Jul 2, 2026 | 110.02 | 114.52 | 103.00 | 104.92 | 104.92 | -6.19% | 7,947 |
| Jul 1, 2026 | 122.02 | 122.02 | 111.84 | 111.84 | 111.84 | -9.12% | 3,761 |
| Jun 30, 2026 | 116.46 | 123.74 | 115.00 | 123.06 | 123.06 | 7.87% | 5,511 |
| Jun 29, 2026 | 112.60 | 114.70 | 103.88 | 114.08 | 114.08 | 1.13% | 10,175 |
| Jun 26, 2026 | 112.26 | 114.52 | 110.00 | 112.80 | 112.80 | -1.50% | 2,254 |
| Jun 25, 2026 | 120.94 | 123.72 | 113.72 | 114.52 | 114.52 | 0.25% | 8,371 |
| Jun 24, 2026 | 118.42 | 120.04 | 112.66 | 114.24 | 114.24 | -1.55% | 7,970 |
| Jun 23, 2026 | 114.70 | 120.42 | 112.62 | 116.04 | 116.04 | -5.63% | 8,362 |
| Jun 22, 2026 | 121.04 | 123.62 | 119.00 | 122.96 | 122.96 | 6.04% | 13,455 |
| Jun 19, 2026 | 116.86 | 116.86 | 114.92 | 115.96 | 115.96 | -0.41% | 7,114 |
| Jun 18, 2026 | 110.80 | 117.50 | 110.80 | 116.44 | 116.44 | 7.77% | 39,074 |
| Jun 17, 2026 | 103.54 | 108.04 | 101.68 | 108.04 | 108.04 | 5.10% | 3,495 |