Intel Corporation (VIE:INTC)
Austria · Delayed Price · Currency is EUR 21.11
+0.25 (1.17%)
At close: Aug 27, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 21.00 | 21.11 | 20.86 | 21.11 | - | 1.17% | 514 |
| Aug 26, 2025 | 20.97 | 21.16 | 20.86 | 20.86 | - | -3.27% | 203 |
| Aug 25, 2025 | 21.59 | 21.99 | 21.21 | 21.57 | - | 2.96% | 5,078 |
| Aug 22, 2025 | 20.10 | 20.95 | 20.10 | 20.95 | - | 4.57% | 1,762 |
| Aug 21, 2025 | 20.42 | 20.42 | 19.62 | 20.03 | - | -1.45% | 1,148 |
| Aug 20, 2025 | 21.48 | 21.56 | 20.33 | 20.33 | - | -6.72% | 1,075 |
| Aug 19, 2025 | 21.31 | 22.00 | 21.19 | 21.79 | - | 4.26% | 5,153 |
| Aug 18, 2025 | 20.94 | 20.94 | 20.48 | 20.90 | - | -1.85% | 2,830 |
| Aug 15, 2025 | 21.30 | 21.43 | 20.88 | 21.30 | - | 11.67% | 4,182 |
| Aug 14, 2025 | 19.09 | 19.09 | 18.79 | 19.07 | - | 1.76% | 1,732 |
| Aug 13, 2025 | 18.61 | 18.74 | 18.43 | 18.74 | - | 2.55% | 2,056 |
| Aug 12, 2025 | 18.24 | 18.55 | 18.06 | 18.27 | - | 1.67% | 2,206 |
| Aug 11, 2025 | 17.38 | 17.97 | 17.31 | 17.97 | - | 6.49% | 1,536 |
| Aug 8, 2025 | 17.07 | 17.21 | 16.88 | 16.88 | - | -0.95% | 1,128 |
| Aug 7, 2025 | 17.58 | 17.81 | 17.00 | 17.04 | - | -1.84% | 5,590 |
| Aug 6, 2025 | 17.54 | 17.57 | 17.01 | 17.36 | - | -0.82% | 1,803 |
| Aug 5, 2025 | 17.06 | 17.68 | 17.01 | 17.50 | - | 3.76% | 5,397 |
| Aug 4, 2025 | 16.83 | 16.93 | 16.83 | 16.87 | - | 0.91% | 95 |
| Aug 1, 2025 | 17.28 | 17.28 | 16.55 | 16.72 | - | -4.07% | 4,022 |
| Jul 31, 2025 | 17.75 | 17.80 | 17.43 | 17.43 | - | -1.37% | 2,283 |
| Jul 30, 2025 | 17.73 | 17.90 | 17.67 | 17.67 | - | -0.28% | 265 |
| Jul 29, 2025 | 17.98 | 17.98 | 17.72 | 17.72 | - | -1.72% | 609 |
| Jul 28, 2025 | 17.74 | 18.22 | 17.74 | 18.03 | - | 2.81% | 2,112 |
| Jul 25, 2025 | 18.39 | 18.44 | 17.50 | 17.54 | - | -9.77% | 8,601 |
| Jul 24, 2025 | 19.98 | 20.07 | 19.44 | 19.44 | - | -1.87% | 1,542 |
| Jul 23, 2025 | 19.93 | 19.98 | 19.74 | 19.81 | - | -0.49% | 2,056 |
| Jul 22, 2025 | 19.96 | 19.96 | 19.87 | 19.91 | - | -0.01% | 2,176 |
| Jul 21, 2025 | 20.01 | 20.22 | 19.91 | 19.91 | - | -0.86% | 642 |
| Jul 18, 2025 | 19.70 | 20.08 | 19.67 | 20.08 | - | 1.92% | 3,184 |
| Jul 17, 2025 | 19.70 | 19.71 | 19.48 | 19.70 | - | 2.84% | 3,110 |
| Jul 16, 2025 | 19.72 | 19.88 | 19.16 | 19.16 | - | -5.16% | 1,580 |
| Jul 15, 2025 | 20.13 | 20.33 | 20.05 | 20.20 | - | 1.98% | 231 |
| Jul 14, 2025 | 19.86 | 19.95 | 19.81 | 19.81 | - | -0.71% | 1,178 |
| Jul 11, 2025 | 20.32 | 20.32 | 19.93 | 19.95 | - | -2.13% | 111 |
| Jul 10, 2025 | 19.98 | 20.39 | 19.98 | 20.39 | - | 2.39% | 523 |
| Jul 9, 2025 | 20.05 | 20.08 | 19.82 | 19.91 | - | - | 2,817 |
| Jul 8, 2025 | 18.79 | 20.00 | 18.78 | 19.91 | - | 5.84% | 3,151 |
| Jul 7, 2025 | 18.91 | 19.03 | 18.81 | 18.81 | - | 2.93% | 1,445 |
| Jul 4, 2025 | 19.06 | 19.06 | 18.28 | 18.28 | - | -4.58% | 1,928 |
| Jul 3, 2025 | 18.50 | 19.15 | 18.50 | 19.15 | - | 1.35% | 2,926 |
| Jul 2, 2025 | 19.40 | 19.40 | 18.52 | 18.90 | - | -2.87% | 1,448 |
| Jul 1, 2025 | 18.94 | 19.46 | 18.88 | 19.46 | - | 1.98% | 1,028 |
| Jun 30, 2025 | 19.43 | 19.78 | 19.04 | 19.08 | - | -2.12% | 3,711 |
| Jun 27, 2025 | 19.33 | 19.83 | 19.33 | 19.49 | - | 2.22% | 736 |
| Jun 26, 2025 | 19.09 | 19.25 | 19.07 | 19.07 | - | -1.06% | 1,522 |
| Jun 25, 2025 | 19.49 | 19.59 | 19.23 | 19.27 | - | 0.44% | 11,249 |
| Jun 24, 2025 | 18.51 | 19.35 | 18.48 | 19.19 | - | 4.53% | 5,912 |
| Jun 23, 2025 | 18.14 | 18.68 | 18.14 | 18.36 | - | -0.40% | 2,857 |
| Jun 20, 2025 | 18.52 | 18.99 | 18.43 | 18.43 | - | 0.48% | 5,208 |
| Jun 19, 2025 | 18.63 | 18.63 | 18.34 | 18.34 | - | -0.89% | 476 |