Intel Corporation (BIT:1INTC)
Italy
· Delayed Price · Currency is EUR 35.92
-1.37 (-3.66%)
At close: Dec 4, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.18 | 36.74 | 35.00 | 36.13 | 36.13 | 0.58% | 53,205 |
| Dec 4, 2025 | 37.28 | 37.48 | 35.73 | 35.92 | 35.92 | -3.66% | 46,158 |
| Dec 3, 2025 | 37.19 | 37.72 | 36.59 | 37.28 | 37.28 | 1.33% | 54,356 |
| Dec 2, 2025 | 34.40 | 37.31 | 34.38 | 36.79 | 36.79 | 6.98% | 64,136 |
| Dec 1, 2025 | 34.55 | 34.80 | 34.03 | 34.39 | 34.39 | 0.67% | 47,698 |
| Nov 28, 2025 | 32.21 | 34.26 | 32.10 | 34.16 | 34.16 | 8.62% | 39,091 |
| Nov 27, 2025 | 32.00 | 32.00 | 31.38 | 31.45 | 31.45 | -1.55% | 5,385 |
| Nov 26, 2025 | 31.31 | 32.00 | 31.06 | 31.95 | 31.95 | 3.23% | 15,365 |
| Nov 25, 2025 | 30.94 | 32.08 | 30.05 | 30.95 | 30.95 | -0.82% | 36,591 |
| Nov 24, 2025 | 30.30 | 31.30 | 29.88 | 31.20 | 31.20 | 6.90% | 17,416 |
| Nov 21, 2025 | 28.86 | 29.44 | 28.51 | 29.19 | 29.19 | -5.00% | 33,164 |
| Nov 20, 2025 | 31.20 | 31.68 | 30.72 | 30.72 | 30.72 | 1.89% | 25,875 |
| Nov 19, 2025 | 29.65 | 30.90 | 29.51 | 30.15 | 30.15 | 1.91% | 18,364 |
| Nov 18, 2025 | 29.48 | 29.82 | 28.95 | 29.59 | 29.59 | -3.21% | 32,642 |
| Nov 17, 2025 | 30.84 | 30.96 | 30.32 | 30.57 | 30.57 | -1.00% | 26,923 |
| Nov 14, 2025 | 30.53 | 31.00 | 29.34 | 30.88 | 30.88 | -1.59% | 87,573 |
| Nov 13, 2025 | 32.64 | 32.70 | 31.11 | 31.38 | 31.38 | -4.05% | 30,529 |
| Nov 12, 2025 | 32.86 | 33.14 | 32.33 | 32.70 | 32.70 | -0.18% | 25,058 |
| Nov 11, 2025 | 33.17 | 33.18 | 32.38 | 32.76 | 32.76 | -0.89% | 17,322 |
| Nov 10, 2025 | 33.46 | 34.06 | 33.06 | 33.06 | 33.06 | 2.23% | 30,956 |
| Nov 7, 2025 | 33.18 | 33.33 | 32.04 | 32.34 | 32.34 | 0.69% | 40,786 |
| Nov 6, 2025 | 33.27 | 33.45 | 32.10 | 32.12 | 32.12 | -2.87% | 22,908 |
| Nov 5, 2025 | 31.65 | 33.20 | 31.51 | 33.07 | 33.07 | 0.65% | 52,682 |
| Nov 4, 2025 | 33.77 | 33.77 | 32.60 | 32.85 | 32.85 | -4.44% | 56,785 |
| Nov 3, 2025 | 34.60 | 35.12 | 33.98 | 34.38 | 34.38 | -1.24% | 22,784 |
| Oct 31, 2025 | 35.23 | 35.39 | 34.60 | 34.81 | 34.81 | -2.45% | 58,830 |
| Oct 30, 2025 | 35.51 | 35.78 | 34.73 | 35.68 | 35.68 | 0.25% | 37,118 |
| Oct 29, 2025 | 36.17 | 36.18 | 35.17 | 35.59 | 35.59 | -1.69% | 69,574 |
| Oct 28, 2025 | 33.95 | 36.20 | 33.79 | 36.20 | 36.20 | 6.24% | 81,864 |
| Oct 27, 2025 | 33.52 | 34.90 | 32.94 | 34.08 | 34.08 | 3.57% | 63,405 |
| Oct 24, 2025 | 35.45 | 35.80 | 32.80 | 32.90 | 32.90 | 2.38% | 154,352 |
| Oct 23, 2025 | 31.88 | 32.20 | 31.36 | 32.14 | 32.14 | 2.21% | 24,328 |
| Oct 22, 2025 | 32.66 | 32.76 | 31.36 | 31.44 | 31.44 | -3.85% | 38,025 |
| Oct 21, 2025 | 32.69 | 33.15 | 32.44 | 32.70 | 32.70 | 0.35% | 31,712 |
| Oct 20, 2025 | 32.33 | 33.03 | 32.14 | 32.59 | 32.59 | 3.10% | 56,824 |
| Oct 17, 2025 | 30.56 | 32.87 | 29.94 | 31.61 | 31.61 | -2.06% | 87,606 |
| Oct 16, 2025 | 32.10 | 32.50 | 30.85 | 32.27 | 32.27 | 2.49% | 44,477 |
| Oct 15, 2025 | 30.88 | 31.73 | 30.85 | 31.49 | 31.49 | 3.67% | 40,648 |
| Oct 14, 2025 | 31.36 | 31.52 | 29.98 | 30.37 | 30.37 | -5.67% | 64,579 |
| Oct 13, 2025 | 31.76 | 32.41 | 30.66 | 32.20 | 32.20 | 1.27% | 89,425 |
| Oct 10, 2025 | 32.96 | 34.12 | 31.79 | 31.79 | 31.79 | -0.81% | 100,319 |
| Oct 9, 2025 | 32.31 | 32.76 | 31.87 | 32.05 | 32.05 | 0.16% | 79,151 |
| Oct 8, 2025 | 31.83 | 32.11 | 30.90 | 32.00 | 32.00 | 1.30% | 77,239 |
| Oct 7, 2025 | 31.38 | 32.57 | 31.28 | 31.59 | 31.59 | -1.67% | 73,866 |
| Oct 6, 2025 | 31.57 | 33.00 | 30.67 | 32.13 | 32.13 | 1.07% | 123,265 |
| Oct 3, 2025 | 32.44 | 32.47 | 31.44 | 31.79 | 31.79 | 1.74% | 106,928 |
| Oct 2, 2025 | 30.78 | 31.29 | 30.26 | 31.24 | 31.24 | 6.37% | 150,081 |
| Oct 1, 2025 | 28.01 | 29.37 | 27.92 | 29.37 | 29.37 | 3.11% | 83,216 |
| Sep 30, 2025 | 29.10 | 29.22 | 28.21 | 28.49 | 28.49 | -3.70% | 96,389 |
| Sep 29, 2025 | 30.00 | 30.55 | 28.84 | 29.58 | 29.58 | -1.71% | 145,532 |
| Sep 26, 2025 | 30.81 | 30.83 | 29.52 | 30.10 | 30.10 | 6.16% | 232,665 |
| Sep 25, 2025 | 27.15 | 28.70 | 26.67 | 28.35 | 28.35 | 8.62% | 220,159 |
| Sep 24, 2025 | 25.17 | 26.33 | 25.00 | 26.10 | 26.10 | 3.55% | 69,286 |
| Sep 23, 2025 | 24.37 | 25.49 | 24.23 | 25.21 | 25.21 | 1.82% | 50,022 |
| Sep 22, 2025 | 25.14 | 25.44 | 24.70 | 24.76 | 24.76 | -3.00% | 77,730 |
| Sep 19, 2025 | 25.79 | 26.01 | 24.96 | 25.52 | 25.52 | -5.69% | 153,907 |
| Sep 18, 2025 | 21.16 | 27.90 | 21.13 | 27.06 | 27.06 | 28.12% | 386,668 |
| Sep 17, 2025 | 21.26 | 21.37 | 20.91 | 21.12 | 21.12 | 0.12% | 33,070 |
| Sep 16, 2025 | 21.12 | 21.36 | 20.90 | 21.10 | 21.10 | -1.03% | 37,950 |
| Sep 15, 2025 | 20.54 | 21.64 | 20.46 | 21.32 | 21.32 | 2.67% | 101,181 |
| Sep 12, 2025 | 21.02 | 21.06 | 20.63 | 20.76 | 20.76 | -1.35% | 34,450 |
| Sep 11, 2025 | 21.11 | 21.25 | 20.99 | 21.05 | 21.05 | 0.65% | 36,690 |
| Sep 10, 2025 | 20.91 | 21.21 | 20.71 | 20.91 | 20.91 | -0.17% | 66,841 |
| Sep 9, 2025 | 20.90 | 21.09 | 20.78 | 20.95 | 20.95 | 0.29% | 11,474 |
| Sep 8, 2025 | 20.76 | 21.02 | 20.62 | 20.89 | 20.89 | 0.48% | 17,406 |
| Sep 5, 2025 | 21.00 | 21.17 | 20.64 | 20.79 | 20.79 | -0.05% | 29,986 |
| Sep 4, 2025 | 20.50 | 21.00 | 20.44 | 20.80 | 20.80 | 1.41% | 11,542 |
| Sep 3, 2025 | 20.70 | 20.81 | 20.38 | 20.51 | 20.51 | -0.07% | 15,525 |
| Sep 2, 2025 | 20.76 | 20.76 | 20.32 | 20.52 | 20.52 | -1.77% | 63,107 |
| Sep 1, 2025 | 20.79 | 20.93 | 20.63 | 20.89 | 20.89 | -0.43% | 12,360 |
| Aug 29, 2025 | 21.37 | 21.40 | 20.82 | 20.98 | 20.98 | -1.22% | 49,688 |
| Aug 28, 2025 | 21.24 | 21.54 | 21.21 | 21.24 | 21.24 | 0.57% | 145,396 |
| Aug 27, 2025 | 21.00 | 21.17 | 20.80 | 21.12 | 21.12 | 1.34% | 44,126 |
| Aug 26, 2025 | 21.04 | 21.20 | 20.73 | 20.84 | 20.84 | -3.41% | 71,718 |
| Aug 25, 2025 | 21.66 | 22.10 | 21.13 | 21.58 | 21.58 | 2.96% | 229,794 |
| Aug 22, 2025 | 20.15 | 21.08 | 20.09 | 20.96 | 20.96 | 4.31% | 88,642 |
| Aug 21, 2025 | 20.42 | 20.43 | 19.63 | 20.09 | 20.09 | -1.45% | 80,099 |
| Aug 20, 2025 | 21.45 | 21.65 | 20.03 | 20.39 | 20.39 | -6.40% | 141,585 |
| Aug 19, 2025 | 21.42 | 22.64 | 21.00 | 21.78 | 21.78 | 4.39% | 227,782 |
| Aug 18, 2025 | 20.91 | 21.02 | 20.03 | 20.87 | 20.87 | 9.18% | 196,514 |
| Aug 14, 2025 | 19.03 | 19.12 | 18.67 | 19.11 | 19.11 | 2.05% | 106,120 |
| Aug 13, 2025 | 18.60 | 18.77 | 18.30 | 18.73 | 18.73 | 2.64% | 120,841 |
| Aug 12, 2025 | 18.26 | 18.57 | 17.93 | 18.24 | 18.24 | 1.48% | 95,497 |
| Aug 11, 2025 | 17.40 | 18.60 | 17.26 | 17.98 | 17.98 | 6.52% | 117,740 |
| Aug 8, 2025 | 17.09 | 17.23 | 16.86 | 16.88 | 16.88 | -1.06% | 38,642 |
| Aug 7, 2025 | 17.59 | 17.91 | 16.65 | 17.06 | 17.06 | -1.63% | 159,303 |
| Aug 6, 2025 | 17.59 | 17.68 | 17.11 | 17.34 | 17.34 | -0.88% | 50,138 |
| Aug 5, 2025 | 17.08 | 17.76 | 16.97 | 17.49 | 17.49 | 3.65% | 78,937 |
| Aug 4, 2025 | 16.85 | 16.96 | 16.74 | 16.88 | 16.88 | 0.94% | 21,825 |
| Aug 1, 2025 | 17.31 | 17.40 | 16.40 | 16.72 | 16.72 | -3.97% | 79,629 |
| Jul 31, 2025 | 17.71 | 17.80 | 17.36 | 17.41 | 17.41 | -1.43% | 64,617 |
| Jul 30, 2025 | 17.74 | 17.97 | 17.65 | 17.66 | 17.66 | -0.42% | 39,412 |
| Jul 29, 2025 | 18.00 | 18.07 | 17.70 | 17.74 | 17.74 | -1.56% | 63,857 |
| Jul 28, 2025 | 17.78 | 18.30 | 17.68 | 18.02 | 18.02 | 2.77% | 70,048 |
| Jul 25, 2025 | 18.43 | 18.45 | 17.40 | 17.53 | 17.53 | -9.90% | 246,936 |
| Jul 24, 2025 | 20.00 | 20.10 | 19.37 | 19.46 | 19.46 | -1.87% | 38,178 |
| Jul 23, 2025 | 20.03 | 20.03 | 19.57 | 19.83 | 19.83 | -0.47% | 34,456 |
| Jul 22, 2025 | 19.98 | 20.13 | 19.75 | 19.92 | 19.92 | -0.29% | 40,184 |
| Jul 21, 2025 | 20.04 | 20.44 | 19.90 | 19.98 | 19.98 | -0.39% | 44,014 |
| Jul 18, 2025 | 19.73 | 20.22 | 19.62 | 20.06 | 20.06 | 1.95% | 74,801 |