VIE:INTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	57.90	58.20	55.85	55.85	-	-	1,299
Apr 20, 2026	57.90	58.20	55.85	55.85	55.85	-6.12%	1,299
Apr 17, 2026	58.28	59.49	58.11	59.49	59.49	3.84%	2,159
Apr 16, 2026	55.80	57.38	55.07	57.29	57.29	3.77%	1,792
Apr 15, 2026	53.84	55.21	53.40	55.21	55.21	3.76%	1,864
Apr 14, 2026	55.67	56.35	53.11	53.21	53.21	-2.92%	3,176
Apr 13, 2026	52.75	55.21	52.75	54.81	54.81	2.09%	4,195
Apr 10, 2026	52.53	53.69	51.95	53.69	53.69	3.99%	1,209
Apr 9, 2026	49.93	51.93	49.30	51.63	51.63	5.39%	2,109
Apr 8, 2026	47.54	49.23	47.22	48.99	48.99	8.21%	1,850
Apr 7, 2026	43.46	45.50	43.08	45.28	45.28	5.28%	5,424
Apr 2, 2026	40.48	43.01	39.90	43.01	43.01	2.90%	4,801
Apr 1, 2026	38.59	41.80	38.25	41.80	41.80	13.40%	1,061
Mar 31, 2026	36.07	36.86	36.07	36.86	36.86	1.49%	2,286
Mar 30, 2026	37.61	38.13	36.29	36.32	36.32	-3.90%	3,543
Mar 27, 2026	38.68	38.68	37.49	37.79	37.79	-2.70%	1,572
Mar 26, 2026	40.56	40.56	38.84	38.84	38.84	-5.67%	1,470
Mar 25, 2026	38.83	41.18	38.83	41.18	41.18	9.12%	2,757
Mar 24, 2026	38.28	38.28	37.55	37.74	37.74	-0.57%	2,272
Mar 23, 2026	37.29	38.95	37.29	37.95	37.95	-2.47%	3,942
Mar 20, 2026	40.22	40.69	38.91	38.91	38.91	-1.33%	2,584
Mar 19, 2026	38.94	39.90	38.39	39.44	39.44	0.69%	1,301
Mar 18, 2026	38.56	39.17	38.38	39.17	39.17	1.75%	2,002
Mar 17, 2026	39.65	40.40	38.49	38.49	38.49	-7.78%	2,188
Mar 16, 2026	40.60	42.26	40.60	41.74	41.74	4.44%	2,235
Mar 13, 2026	39.25	40.42	39.25	39.96	39.96	0.90%	2,085
Mar 12, 2026	41.31	41.31	39.61	39.61	39.61	-4.75%	1,390
Mar 11, 2026	40.32	41.91	39.97	41.58	41.58	2.50%	3,308
Mar 10, 2026	39.13	41.00	38.84	40.57	40.57	6.14%	3,141
Mar 9, 2026	36.76	38.28	36.67	38.22	38.22	-0.95%	3,697
Mar 6, 2026	39.70	39.70	38.24	38.59	38.59	-2.96%	1,691
Mar 5, 2026	38.98	39.84	38.63	39.76	39.76	3.34%	1,122
Mar 4, 2026	36.72	38.48	36.72	38.48	38.48	3.03%	2,289
Mar 3, 2026	37.81	37.95	36.69	37.35	37.35	-2.77%	4,954
Mar 2, 2026	37.62	38.54	37.62	38.41	38.41	-0.36%	1,621
Feb 27, 2026	38.45	38.55	37.90	38.55	38.55	0.16%	351
Feb 26, 2026	39.50	39.73	38.12	38.49	38.49	-1.40%	2,614
Feb 25, 2026	39.28	39.48	38.80	39.04	39.04	1.87%	1,741
Feb 24, 2026	37.13	38.88	37.13	38.32	38.32	3.27%	876
Feb 23, 2026	36.97	37.45	36.85	37.11	37.11	0.69%	1,811
Feb 20, 2026	38.03	38.06	36.85	36.85	36.85	-2.95%	756
Feb 19, 2026	38.64	38.64	37.93	37.97	37.97	-3.62%	646
Feb 18, 2026	39.39	39.40	38.13	39.40	39.40	0.72%	1,224
Feb 17, 2026	39.26	39.26	38.57	39.12	39.12	0.08%	1,969
Feb 16, 2026	39.38	39.55	39.01	39.09	39.09	-1.62%	42
Feb 13, 2026	39.01	39.74	38.00	39.73	39.73	1.20%	3,839
Feb 12, 2026	40.86	40.98	39.26	39.26	39.26	-2.88%	1,332
Feb 11, 2026	39.87	41.60	39.67	40.43	40.43	-0.35%	3,632
Feb 10, 2026	42.18	42.27	40.57	40.57	40.57	-4.58%	35
Feb 9, 2026	42.73	42.82	40.81	42.51	42.51	-1.36%	3,180