Intel Corporation (WSE:INTL)
Poland · Delayed Price · Currency is PLN 396.20
-90.15 (-18.54%)
Last updated: Oct 14, 2026, 4:21 PM CET
WSE:INTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 397.95 | 397.95 | 396.20 | 396.20 | 396.20 | 0.93% | 49 |
| Oct 13, 2026 | 396.20 | 401.60 | 391.00 | 392.55 | 392.55 | -3.98% | 89 |
| Oct 12, 2026 | 410.65 | 410.65 | 404.75 | 408.80 | 408.80 | -3.29% | 16 |
| Oct 9, 2026 | 428.70 | 428.70 | 422.70 | 422.70 | 422.70 | -2.47% | 37 |
| Oct 8, 2026 | 436.00 | 436.00 | 432.35 | 433.40 | 433.40 | -2.03% | 12 |
| Oct 7, 2026 | 452.25 | 454.05 | 442.40 | 442.40 | 442.40 | -2.12% | 79 |
| Oct 6, 2026 | 455.90 | 457.65 | 452.00 | 452.00 | 452.00 | -1.62% | 125 |
| Oct 5, 2026 | 461.30 | 461.30 | 445.95 | 459.45 | 459.45 | -5.53% | 126 |
| Oct 2, 2026 | 485.85 | 486.35 | 485.85 | 486.35 | 486.35 | 4.63% | 8 |
| Oct 1, 2026 | 470.00 | 475.00 | 464.85 | 464.85 | 464.85 | 2.84% | 76 |
| Sep 30, 2026 | 449.60 | 452.00 | 445.00 | 452.00 | 452.00 | 0.72% | 48 |
| Sep 29, 2026 | 433.95 | 451.45 | 433.95 | 448.75 | 448.75 | -3.69% | 109 |
| Sep 28, 2026 | 458.65 | 465.95 | 458.65 | 465.95 | 465.95 | -3.03% | 41 |
| Sep 25, 2026 | 492.00 | 502.00 | 480.50 | 480.50 | 480.50 | 0.02% | 38 |
| Sep 24, 2026 | 455.90 | 480.40 | 455.90 | 480.40 | 480.40 | 3.76% | 113 |
| Sep 23, 2026 | 470.25 | 472.05 | 463.00 | 463.00 | 463.00 | -0.40% | 84 |
| Sep 22, 2026 | 455.90 | 464.85 | 454.10 | 464.85 | 464.85 | 1.96% | 134 |
| Sep 21, 2026 | 423.70 | 460.00 | 423.70 | 455.90 | 455.90 | 10.27% | 494 |
| Sep 18, 2026 | 427.90 | 427.90 | 409.35 | 413.45 | 413.45 | -0.37% | 269 |
| Sep 17, 2026 | 391.75 | 415.00 | 389.65 | 415.00 | 415.00 | 5.60% | 283 |
| Sep 16, 2026 | 380.70 | 393.00 | 378.90 | 393.00 | 393.00 | 6.75% | 300 |
| Sep 15, 2026 | 374.40 | 374.40 | 368.15 | 368.15 | 368.15 | 0.46% | 9 |
| Sep 14, 2026 | 370.00 | 370.00 | 363.00 | 366.45 | 366.45 | -3.79% | 160 |
| Sep 11, 2026 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | 1.49% | 53 |
| Sep 10, 2026 | 393.55 | 393.55 | 375.30 | 375.30 | 375.30 | -4.13% | 30 |
| Sep 9, 2026 | 386.05 | 391.45 | 378.90 | 391.45 | 391.45 | 2.37% | 129 |
| Sep 8, 2026 | 365.00 | 382.40 | 365.00 | 382.40 | 382.40 | 6.46% | 547 |
| Sep 7, 2026 | 366.45 | 366.45 | 359.20 | 359.20 | 359.20 | 1.76% | 77 |
| 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 |