Intel Corporation (WSE:INTL)
Poland · Delayed Price · Currency is PLN 370.00
-25.00 (-6.33%)
At close: Jul 24, 2026
WSE:INTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 510.00 | 510.00 | 495.30 | 509.00 | 509.00 | -0.20% | 101 |
| Jun 23, 2026 | 486.35 | 510.00 | 486.35 | 510.00 | 510.00 | -1.62% | 111 |
| Jun 22, 2026 | 519.90 | 525.10 | 516.80 | 518.40 | 518.40 | 5.15% | 41 |
| Jun 19, 2026 | 495.95 | 497.95 | 492.00 | 493.00 | 493.00 | 1.57% | 67 |
| Jun 18, 2026 | 490.00 | 500.00 | 480.00 | 485.40 | 485.40 | 9.31% | 174 |
| Jun 17, 2026 | 444.95 | 444.95 | 444.05 | 444.05 | 444.05 | -0.88% | 7 |
| Jun 16, 2026 | 466.00 | 466.00 | 448.00 | 448.00 | 448.00 | -6.70% | 129 |
| Jun 15, 2026 | 472.05 | 482.05 | 470.00 | 480.15 | 480.15 | 6.70% | 321 |
| Jun 12, 2026 | 423.10 | 450.00 | 423.10 | 450.00 | 450.00 | 6.36% | 239 |
| Jun 11, 2026 | 398.60 | 427.40 | 398.60 | 423.10 | 423.10 | 7.93% | 133 |
| Jun 10, 2026 | 392.00 | 393.95 | 386.95 | 392.00 | 392.00 | -4.39% | 48 |
| Jun 9, 2026 | 410.75 | 417.00 | 409.05 | 410.00 | 410.00 | 1.23% | 41 |
| Jun 8, 2026 | 378.05 | 405.00 | 360.50 | 405.00 | 405.00 | 0.92% | 292 |
| Jun 5, 2026 | 412.05 | 412.05 | 399.55 | 401.30 | 401.30 | -4.45% | 41 |
| Jun 3, 2026 | 395.05 | 438.90 | 395.05 | 420.00 | 420.00 | 7.35% | 129 |
| Jun 2, 2026 | 408.45 | 408.45 | 390.00 | 391.25 | 391.25 | -4.57% | 138 |
| Jun 1, 2026 | 430.00 | 430.00 | 390.00 | 410.00 | 410.00 | -10.95% | 222 |
| May 29, 2026 | 453.00 | 460.40 | 453.00 | 460.40 | 460.40 | 1.19% | 16 |
| May 28, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 1.11% | 10 |
| May 27, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -1.10% | 10 |
| May 26, 2026 | 455.00 | 455.00 | 447.00 | 455.00 | 455.00 | 1.11% | 222 |
| May 25, 2026 | 455.05 | 455.05 | 450.00 | 450.00 | 450.00 | 0.33% | 79 |
| May 22, 2026 | 437.00 | 448.50 | 431.80 | 448.50 | 448.50 | 5.38% | 213 |
| May 21, 2026 | 438.90 | 438.90 | 416.10 | 425.60 | 425.60 | -1.23% | 62 |
| May 20, 2026 | 420.00 | 445.00 | 420.00 | 430.90 | 430.90 | 15.17% | 705 |
| May 19, 2026 | 397.50 | 397.50 | 374.15 | 374.15 | 374.15 | -4.31% | 169 |
| May 18, 2026 | 395.00 | 398.10 | 388.10 | 391.00 | 391.00 | -2.49% | 285 |
| May 15, 2026 | 419.20 | 419.20 | 391.25 | 401.00 | 401.00 | -4.41% | 594 |
| May 14, 2026 | 429.15 | 429.15 | 412.35 | 419.50 | 419.50 | -4.21% | 1,322 |