Intel Corporation (WSE:INTL)
Poland · Delayed Price · Currency is PLN 353.00
+17.30 (5.15%)
At close: Sep 4, 2026
WSE:INTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 350.00 | 354.00 | 346.55 | 353.00 | 353.00 | 5.15% | 441 |
| Sep 3, 2026 | 339.30 | 339.30 | 335.70 | 335.70 | 335.70 | 0.55% | 15 |
| Sep 2, 2026 | 333.85 | 333.85 | 333.85 | 333.85 | 333.85 | -2.64% | 4 |
| Aug 31, 2026 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | -1.55% | 11 |
| Aug 28, 2026 | 335.90 | 348.30 | 335.90 | 348.30 | 348.30 | 2.65% | 28 |
| Aug 27, 2026 | 341.10 | 341.10 | 339.30 | 339.30 | 339.30 | 6.03% | 89 |
| Aug 26, 2026 | 324.85 | 326.65 | 320.00 | 320.00 | 320.00 | -4.68% | 460 |
| Aug 25, 2026 | 332.35 | 335.70 | 332.35 | 335.70 | 335.70 | 4.45% | 43 |
| Aug 24, 2026 | 326.00 | 331.00 | 319.40 | 321.40 | 321.40 | -4.76% | 566 |
| Aug 21, 2026 | 337.45 | 337.45 | 337.45 | 337.45 | 337.45 | - | 25 |
| Aug 20, 2026 | 350.15 | 350.15 | 337.45 | 337.45 | 337.45 | -2.61% | 86 |
| Aug 19, 2026 | 361.00 | 361.00 | 346.50 | 346.50 | 346.50 | -7.10% | 375 |
| Aug 18, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -3.83% | 115 |
| Aug 17, 2026 | 386.05 | 387.85 | 380.70 | 387.85 | 387.85 | -1.91% | 138 |
| Aug 14, 2026 | 395.00 | 395.40 | 395.00 | 395.40 | 395.40 | 0.10% | 60 |
| Aug 13, 2026 | 382.00 | 395.00 | 377.10 | 395.00 | 395.00 | 3.95% | 468 |
| Aug 12, 2026 | 371.85 | 380.00 | 371.85 | 380.00 | 380.00 | 4.74% | 217 |
| Aug 11, 2026 | 376.20 | 376.20 | 359.20 | 362.80 | 362.80 | -6.97% | 773 |
| Aug 10, 2026 | 384.55 | 390.00 | 357.40 | 390.00 | 390.00 | 4.38% | 39 |
| Aug 7, 2026 | 377.10 | 377.10 | 373.65 | 373.65 | 373.65 | -1.67% | 28 |
| Aug 6, 2026 | 371.85 | 380.00 | 368.20 | 380.00 | 380.00 | 2.69% | 349 |
| Aug 5, 2026 | 377.25 | 377.25 | 368.00 | 370.05 | 370.05 | 0.03% | 184 |
| Aug 4, 2026 | 350.15 | 369.95 | 350.15 | 369.95 | 369.95 | 11.41% | 25 |
| Aug 3, 2026 | 333.85 | 333.85 | 326.65 | 332.05 | 332.05 | -4.71% | 81 |
| Jul 31, 2026 | 357.35 | 364.00 | 348.45 | 348.45 | 348.45 | 1.29% | 183 |
| Jul 30, 2026 | 308.50 | 344.00 | 301.90 | 344.00 | 344.00 | 5.90% | 117 |
| Jul 29, 2026 | 326.95 | 330.00 | 324.85 | 324.85 | 324.85 | -1.56% | 26 |
| Jul 28, 2026 | 333.00 | 339.30 | 330.00 | 330.00 | 330.00 | -1.76% | 212 |
| Jul 27, 2026 | 362.80 | 362.80 | 335.90 | 335.90 | 335.90 | -9.22% | 169 |
| Jul 24, 2026 | 398.95 | 406.25 | 368.20 | 370.00 | 370.00 | -6.33% | 223 |
| Jul 23, 2026 | 382.70 | 395.00 | 382.70 | 395.00 | 395.00 | 1.78% | 28 |
| Jul 22, 2026 | 395.00 | 395.00 | 388.10 | 388.10 | 388.10 | -1.38% | 13 |
| Jul 21, 2026 | 389.95 | 393.55 | 389.95 | 393.55 | 393.55 | 4.95% | 18 |
| Jul 20, 2026 | 351.95 | 375.50 | 351.95 | 375.00 | 375.00 | 9.30% | 174 |
| Jul 17, 2026 | 353.75 | 361.00 | 343.10 | 343.10 | 343.10 | -10.35% | 118 |
| Jul 16, 2026 | 386.00 | 386.00 | 382.70 | 382.70 | 382.70 | -0.85% | 18 |
| Jul 15, 2026 | 424.30 | 424.30 | 386.00 | 386.00 | 386.00 | -4.98% | 17 |
| Jul 14, 2026 | 406.25 | 406.25 | 406.25 | 406.25 | 406.25 | 1.36% | 3 |
| Jul 13, 2026 | 406.25 | 408.00 | 400.80 | 400.80 | 400.80 | -3.91% | 145 |
| Jul 10, 2026 | 417.10 | 418.85 | 412.00 | 417.10 | 417.10 | -1.55% | 132 |
| Jul 9, 2026 | 431.55 | 433.35 | 423.65 | 423.65 | 423.65 | 3.43% | 25 |
| Jul 8, 2026 | 415.65 | 417.10 | 400.80 | 409.60 | 409.60 | -1.80% | 134 |
| Jul 7, 2026 | 447.80 | 447.80 | 413.45 | 417.10 | 417.10 | -11.51% | 60 |
| Jul 6, 2026 | 470.00 | 471.35 | 470.00 | 471.35 | 471.35 | 1.79% | 90 |
| Jul 3, 2026 | 467.70 | 467.70 | 463.05 | 463.05 | 463.05 | -0.62% | 65 |
| Jul 2, 2026 | 478.35 | 478.35 | 456.15 | 465.95 | 465.95 | -8.28% | 57 |
| Jul 1, 2026 | 525.60 | 525.60 | 508.00 | 508.00 | 508.00 | -1.01% | 20 |
| Jun 30, 2026 | 510.00 | 513.20 | 510.00 | 513.20 | 513.20 | 6.31% | 92 |
| Jun 26, 2026 | 487.60 | 487.60 | 482.75 | 482.75 | 482.75 | -2.09% | 13 |
| Jun 25, 2026 | 525.60 | 532.80 | 489.40 | 493.05 | 493.05 | -3.13% | 109 |