Intel Corporation (SWX:INTC)
Switzerland · Delayed Price · Currency is CHF 51.10
+6.12 (13.61%)
At close: Nov 11, 2026
SWX:INTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.31 | 51.31 | 51.10 | 51.10 | 51.10 | 13.61% | 191 |
| Nov 9, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.50% | 125 |
| Nov 6, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 2.52% | 25 |
| Nov 5, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -9.79% | 25 |
| Nov 4, 2026 | 49.72 | 49.81 | 48.40 | 48.40 | 48.40 | -4.38% | 70 |
| Nov 3, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -1.86% | 171 |
| Nov 2, 2026 | 53.02 | 53.02 | 51.57 | 51.57 | 51.57 | -5.83% | 1,063 |
| Oct 30, 2026 | 56.62 | 56.65 | 54.16 | 54.76 | 54.76 | -33.95% | 566 |
| Oct 13, 2026 | 82.71 | 82.91 | 82.71 | 82.91 | 82.91 | -14.19% | 41 |
| Sep 28, 2026 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 2.12% | 107 |
| Sep 21, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 5.12% | 30 |
| Sep 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 17.34% | 100 |
| Sep 4, 2026 | 76.79 | 76.79 | 76.70 | 76.70 | 76.70 | 4.48% | 11 |
| Aug 28, 2026 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -14.34% | 5 |
| Aug 17, 2026 | 87.35 | 87.35 | 85.70 | 85.70 | 85.70 | -0.05% | 2 |
| Aug 14, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | 4.13% | 13 |
| Aug 13, 2026 | 82.77 | 82.77 | 82.34 | 82.34 | 82.34 | 3.87% | 18 |
| Aug 11, 2026 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 0.53% | 2 |
| Aug 5, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 4.27% | 500 |
| Jul 30, 2026 | 65.47 | 75.62 | 65.47 | 75.62 | 75.62 | -7.48% | 1,500 |
| Jul 16, 2026 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | -17.44% | 30 |
| Jul 3, 2026 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | -8.34% | 300 |
| Jun 30, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.61% | 100 |
| Jun 23, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | -7.97% | 50 |
| Jun 22, 2026 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | 5.60% | 320 |
| Jun 19, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 14.94% | 110 |
| Jun 17, 2026 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | -5.04% | 70 |
| Jun 16, 2026 | 101.98 | 102.37 | 99.22 | 99.22 | 99.22 | 1.36% | 581 |
| Jun 12, 2026 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | 11.24% | 100 |
| Jun 8, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -7.48% | 183 |
| May 29, 2026 | 96.95 | 96.95 | 95.11 | 95.11 | 95.11 | -2.27% | 61 |
| May 28, 2026 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | 2.68% | 15 |
| May 26, 2026 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 1.40% | 125 |
| May 22, 2026 | 94.77 | 94.77 | 93.47 | 93.47 | 93.47 | 8.95% | 550 |
| May 15, 2026 | 83.99 | 85.79 | 82.84 | 85.79 | 85.79 | -6.75% | 311 |
| May 13, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -9.57% | 251 |
| May 11, 2026 | 102.37 | 102.37 | 101.74 | 101.74 | 101.74 | 11.63% | 14 |