Intel Corporation (FRA:INL)
Germany · Delayed Price · Currency is EUR 76.92
+0.33 (0.43%)
At close: Oct 23, 2026
FRA:INL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 77.87 | 78.91 | 76.02 | 76.92 | 76.92 | 0.43% | 2,298 |
| Oct 22, 2026 | 79.49 | 79.55 | 76.45 | 76.59 | 76.59 | -6.92% | 2,662 |
| Oct 21, 2026 | 84.35 | 84.79 | 80.90 | 82.28 | 82.28 | -1.51% | 919 |
| Oct 20, 2026 | 80.80 | 83.54 | 79.60 | 83.54 | 83.54 | 0.77% | 917 |
| Oct 19, 2026 | 82.24 | 84.93 | 82.24 | 82.90 | 82.90 | 3.21% | 1,968 |
| Oct 16, 2026 | 85.32 | 85.32 | 80.32 | 80.32 | 80.32 | -7.22% | 2,331 |
| Oct 15, 2026 | 85.79 | 86.57 | 81.00 | 86.57 | 86.57 | -1.85% | 3,888 |
| Oct 14, 2026 | 91.00 | 91.59 | 88.16 | 88.20 | 88.20 | -3.61% | 1,329 |
| Oct 13, 2026 | 90.00 | 91.50 | 89.00 | 91.50 | 91.50 | 1.24% | 4,863 |
| Oct 12, 2026 | 92.98 | 93.40 | 90.07 | 90.38 | 90.38 | -3.23% | 947 |
| Oct 9, 2026 | 96.79 | 97.40 | 93.40 | 93.40 | 93.40 | -2.20% | 1,603 |
| Oct 8, 2026 | 101.22 | 101.22 | 94.40 | 95.50 | 95.50 | -5.45% | 1,215 |
| Oct 7, 2026 | 101.88 | 103.58 | 99.69 | 101.00 | 101.00 | 1.00% | 1,439 |
| Oct 6, 2026 | 103.86 | 104.18 | 100.00 | 100.00 | 100.00 | -4.03% | 4,758 |
| Oct 5, 2026 | 104.96 | 105.46 | 101.46 | 104.20 | 104.20 | -3.55% | 2,512 |
| Oct 2, 2026 | 107.38 | 111.00 | 106.92 | 108.04 | 108.04 | 0.17% | 1,571 |
| Oct 1, 2026 | 109.42 | 109.60 | 105.02 | 107.86 | 107.86 | 2.24% | 1,480 |
| Sep 30, 2026 | 102.42 | 105.50 | 101.72 | 105.50 | 105.50 | 2.83% | 1,868 |
| Sep 29, 2026 | 101.20 | 104.84 | 101.00 | 102.60 | 102.60 | 0.18% | 757 |
| Sep 28, 2026 | 104.10 | 106.00 | 101.12 | 102.42 | 102.42 | -6.17% | 2,380 |
| Sep 25, 2026 | 113.28 | 114.38 | 107.84 | 109.16 | 109.16 | -1.99% | 2,995 |
| Sep 24, 2026 | 106.40 | 111.38 | 103.68 | 111.38 | 111.38 | 4.78% | 1,635 |
| Sep 23, 2026 | 108.20 | 109.24 | 105.20 | 106.30 | 106.30 | -1.57% | 1,646 |
| Sep 22, 2026 | 105.02 | 108.00 | 103.98 | 108.00 | 108.00 | 1.20% | 2,168 |
| Sep 21, 2026 | 99.05 | 109.02 | 98.99 | 106.72 | 106.72 | 14.57% | 7,121 |
| Sep 18, 2026 | 96.02 | 97.77 | 92.70 | 93.15 | 93.15 | -3.62% | 1,891 |
| Sep 17, 2026 | 88.96 | 96.88 | 88.96 | 96.65 | 96.65 | 9.48% | 955 |
| Sep 16, 2026 | 87.14 | 89.84 | 87.00 | 88.28 | 88.28 | 2.69% | 1,656 |
| Sep 15, 2026 | 84.58 | 86.14 | 84.18 | 85.97 | 85.97 | 2.16% | 615 |
| 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 |