Intel Corporation (VIE:INTC)
Austria · Delayed Price · Currency is EUR 30.55
+1.30 (4.43%)
Last updated: Oct 2, 2025, 9:07 AM CET
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 28.06 | 29.26 | 27.90 | 29.26 | 29.26 | 2.49% | 2,866 |
| Sep 30, 2025 | 29.08 | 29.08 | 28.55 | 28.55 | 28.55 | -3.34% | 1,014 |
| Sep 29, 2025 | 30.00 | 30.43 | 28.87 | 29.53 | 29.53 | -1.75% | 5,207 |
| Sep 26, 2025 | 30.78 | 30.78 | 29.77 | 30.06 | 30.06 | 6.63% | 10,080 |
| Sep 25, 2025 | 27.10 | 28.23 | 26.78 | 28.19 | 28.19 | 8.15% | 7,351 |
| Sep 24, 2025 | 25.13 | 26.08 | 25.07 | 26.06 | 26.06 | 3.21% | 2,916 |
| Sep 23, 2025 | 24.34 | 25.30 | 24.34 | 25.25 | 25.25 | 1.69% | 1,334 |
| Sep 22, 2025 | 25.20 | 25.24 | 24.70 | 24.83 | 24.83 | -2.89% | 1,215 |
| Sep 19, 2025 | 25.86 | 25.94 | 25.00 | 25.57 | 25.57 | -5.73% | 7,900 |
| Sep 18, 2025 | 21.22 | 27.57 | 21.22 | 27.13 | 27.13 | 28.46% | 20,571 |
| Sep 17, 2025 | 21.30 | 21.30 | 21.07 | 21.12 | 21.12 | 0.07% | 1,014 |
| Sep 16, 2025 | 21.08 | 21.36 | 21.03 | 21.10 | 21.10 | -0.50% | 514 |
| Sep 15, 2025 | 20.58 | 21.21 | 20.47 | 21.21 | 21.21 | 2.29% | 2,156 |
| Sep 12, 2025 | 20.98 | 21.02 | 20.73 | 20.73 | 20.73 | -1.59% | 150 |
| Sep 11, 2025 | 21.16 | 21.24 | 21.07 | 21.07 | 21.07 | 0.79% | - |
| Sep 10, 2025 | 20.94 | 20.94 | 20.85 | 20.90 | 20.90 | -0.17% | - |
| Sep 9, 2025 | 20.92 | 20.96 | 20.86 | 20.94 | 20.94 | 0.10% | 849 |
| Sep 8, 2025 | 20.79 | 20.92 | 20.77 | 20.92 | 20.92 | 0.80% | 198 |
| Sep 5, 2025 | 21.15 | 21.15 | 20.75 | 20.75 | 20.75 | -0.41% | 189 |
| Sep 4, 2025 | 20.53 | 20.84 | 20.47 | 20.84 | 20.84 | 1.73% | 25 |
| Sep 3, 2025 | 20.77 | 20.78 | 20.48 | 20.48 | 20.48 | -0.39% | 514 |
| Sep 2, 2025 | 20.71 | 20.73 | 20.42 | 20.56 | 20.56 | -1.23% | 1,028 |
| Sep 1, 2025 | 20.79 | 20.86 | 20.78 | 20.82 | 20.82 | -0.72% | 100 |
| Aug 29, 2025 | 21.34 | 21.34 | 20.97 | 20.97 | 20.97 | -1.43% | 1,028 |
| Aug 28, 2025 | 21.34 | 21.44 | 21.27 | 21.27 | 21.27 | 0.78% | 644 |
| Aug 27, 2025 | 21.00 | 21.11 | 20.86 | 21.11 | 21.11 | 1.17% | 514 |
| Aug 26, 2025 | 20.97 | 21.16 | 20.86 | 20.86 | 20.86 | -3.27% | 203 |
| Aug 25, 2025 | 21.59 | 21.99 | 21.21 | 21.57 | 21.57 | 2.96% | 5,078 |
| Aug 22, 2025 | 20.10 | 20.95 | 20.10 | 20.95 | 20.95 | 4.57% | 1,762 |
| Aug 21, 2025 | 20.42 | 20.42 | 19.62 | 20.03 | 20.03 | -1.45% | 1,148 |
| Aug 20, 2025 | 21.48 | 21.56 | 20.33 | 20.33 | 20.33 | -6.72% | 1,075 |
| Aug 19, 2025 | 21.31 | 22.00 | 21.19 | 21.79 | 21.79 | 4.26% | 5,153 |
| Aug 18, 2025 | 20.94 | 20.94 | 20.48 | 20.90 | 20.90 | -1.85% | 2,830 |
| Aug 15, 2025 | 21.30 | 21.43 | 20.88 | 21.30 | 21.30 | 11.67% | 4,182 |
| Aug 14, 2025 | 19.09 | 19.09 | 18.79 | 19.07 | 19.07 | 1.76% | 1,732 |
| Aug 13, 2025 | 18.61 | 18.74 | 18.43 | 18.74 | 18.74 | 2.55% | 2,056 |
| Aug 12, 2025 | 18.24 | 18.55 | 18.06 | 18.27 | 18.27 | 1.67% | 2,206 |
| Aug 11, 2025 | 17.38 | 17.97 | 17.31 | 17.97 | 17.97 | 6.49% | 1,536 |
| Aug 8, 2025 | 17.07 | 17.21 | 16.88 | 16.88 | 16.88 | -0.95% | 1,128 |
| Aug 7, 2025 | 17.58 | 17.81 | 17.00 | 17.04 | 17.04 | -1.84% | 5,590 |
| Aug 6, 2025 | 17.54 | 17.57 | 17.01 | 17.36 | 17.36 | -0.82% | 1,803 |
| Aug 5, 2025 | 17.06 | 17.68 | 17.01 | 17.50 | 17.50 | 3.76% | 5,397 |
| Aug 4, 2025 | 16.83 | 16.93 | 16.83 | 16.87 | 16.87 | 0.91% | 95 |
| Aug 1, 2025 | 17.28 | 17.28 | 16.55 | 16.72 | 16.72 | -4.07% | 4,022 |
| Jul 31, 2025 | 17.75 | 17.80 | 17.43 | 17.43 | 17.43 | -1.37% | 2,283 |
| Jul 30, 2025 | 17.73 | 17.90 | 17.67 | 17.67 | 17.67 | -0.28% | 265 |
| Jul 29, 2025 | 17.98 | 17.98 | 17.72 | 17.72 | 17.72 | -1.72% | 609 |
| Jul 28, 2025 | 17.74 | 18.22 | 17.74 | 18.03 | 18.03 | 2.81% | 2,112 |
| Jul 25, 2025 | 18.39 | 18.44 | 17.50 | 17.54 | 17.54 | -9.77% | 8,601 |
| Jul 24, 2025 | 19.98 | 20.07 | 19.44 | 19.44 | 19.44 | -1.87% | 1,542 |