Intel Corporation (VIE:INTC)
Austria flag Austria · Delayed Price · Currency is EUR
17.36
-0.14 (-0.82%)
At close: Aug 6, 2025, 5:30 PM CET

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202517.5417.5717.0117.36--0.82%1,803
Aug 5, 202517.0617.6817.0117.50-3.76%5,397
Aug 4, 202516.8316.9316.8316.87-0.91%95
Aug 1, 202517.2817.2816.5516.72--4.07%4,022
Jul 31, 202517.7517.8017.4317.43--1.37%2,283
Jul 30, 202517.7317.9017.6717.67--0.28%265
Jul 29, 202517.9817.9817.7217.72--1.72%609
Jul 28, 202517.7418.2217.7418.03-2.81%2,112
Jul 25, 202518.3918.4417.5017.54--9.77%8,601
Jul 24, 202519.9820.0719.4419.44--1.87%1,542
Jul 23, 202519.9319.9819.7419.81--0.49%2,056
Jul 22, 202519.9619.9619.8719.91--0.01%2,176
Jul 21, 202520.0120.2219.9119.91--0.86%642
Jul 18, 202519.7020.0819.6720.08-1.92%3,184
Jul 17, 202519.7019.7119.4819.70-2.84%3,110
Jul 16, 202519.7219.8819.1619.16--5.16%1,580
Jul 15, 202520.1320.3320.0520.20-1.98%231
Jul 14, 202519.8619.9519.8119.81--0.71%1,178
Jul 11, 202520.3220.3219.9319.95--2.13%111
Jul 10, 202519.9820.3919.9820.39-2.39%523
Jul 9, 202520.0520.0819.8219.91--2,817
Jul 8, 202518.7920.0018.7819.91-5.84%3,151
Jul 7, 202518.9119.0318.8118.81-2.93%1,445
Jul 4, 202519.0619.0618.2818.28--4.58%1,928
Jul 3, 202518.5019.1518.5019.15-1.35%2,926
Jul 2, 202519.4019.4018.5218.90--2.87%1,448
Jul 1, 202518.9419.4618.8819.46-1.98%1,028
Jun 30, 202519.4319.7819.0419.08--2.12%3,711
Jun 27, 202519.3319.8319.3319.49-2.22%736
Jun 26, 202519.0919.2519.0719.07--1.06%1,522
Jun 25, 202519.4919.5919.2319.27-0.44%11,249
Jun 24, 202518.5119.3518.4819.19-4.53%5,912
Jun 23, 202518.1418.6818.1418.36--0.40%2,857
Jun 20, 202518.5218.9918.4318.43-0.48%5,208
Jun 19, 202518.6318.6318.3418.34--0.89%476
Jun 18, 202518.1118.5118.0618.51-2.23%3,432
Jun 17, 202517.9318.2117.8118.10-0.79%5,210
Jun 16, 202517.5518.0217.5517.96-1.72%6,198
Jun 13, 202517.5417.8017.5017.66--0.45%5,004
Jun 12, 202517.9417.9417.6717.74--2.66%3,046
Jun 11, 202519.2819.2918.2218.22--0.42%8,899
Jun 10, 202517.9718.3017.9518.30-0.58%3,632
Jun 9, 202517.6718.3217.6518.19-1.96%6,309
Jun 6, 202517.5917.8417.5817.84--0.21%2,004
Jun 5, 202517.7517.8817.5017.88-0.59%4,962
Jun 4, 202517.8517.9117.5517.77-0.09%2,856
Jun 3, 202517.2717.7617.2317.76-3.91%4,284
Jun 2, 202517.1117.1717.0017.09--1.97%6,193
May 30, 202517.8318.1117.4317.43--2.42%8,920
May 29, 202518.3218.3517.8717.87--1.40%477